Flowco Holdings Inc. Class A Common Stock (FLOC)

21.09
+0.00 (0.00%)
NYSE · Last Trade: Nov 13th, 9:34 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flowco Holdings Inc. Class A Common Stock (FLOC)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/202620.8221.3820.5221.09587,47221.00
11/11/202621.0521.4720.8020.89571,77120.80
11/10/202621.0021.0319.9620.67941,42520.58
11/09/202620.2121.5819.9520.85502,96520.76
11/06/202619.3920.3519.1120.06725,23319.97
11/05/202619.4019.7218.6719.051,251,36118.97
11/04/202621.5021.5019.1419.461,604,25919.38
11/03/202619.2619.9419.0419.26688,84919.18
11/02/202621.1221.1219.1319.20690,74219.12
10/30/202619.9520.9519.7520.01651,11219.92
10/29/202620.3320.5719.9820.05447,87319.96
10/28/202620.0220.6219.7520.35676,78020.26
10/27/202619.7820.1219.6119.91543,89019.82
10/26/202619.4019.9919.4019.69242,25119.61
10/23/202618.7419.9018.3519.63439,02519.55
10/22/202619.3919.6618.3618.81507,51318.73
10/21/202619.0719.7119.0719.43343,90319.35
10/20/202619.0619.2818.7919.10418,84619.02
10/19/202618.9319.0418.7518.93348,80318.85
10/16/202618.5418.9218.2318.81341,81318.73
10/15/202618.4018.4717.4618.33377,98918.25
10/14/202619.3019.7418.4418.48577,90018.40
10/13/202619.3719.6419.0519.47381,21919.39
10/12/202619.7019.7419.1219.27440,15519.19
10/09/202619.1119.4819.1119.46562,34019.38
10/08/202619.3919.5819.0019.151,027,52719.07
10/07/202618.4219.1618.2819.09693,29519.01
10/06/202618.5318.5918.1618.56554,03718.48
10/05/202618.7919.1118.3618.49678,82818.41
10/02/202618.3719.0118.2918.46717,22118.38
10/01/202618.1218.2917.8418.28429,92218.20
9/30/202618.2218.5017.8318.10941,98418.02
9/29/202618.7718.9817.9818.04721,05617.96
9/28/202619.5219.5718.9318.98310,03718.90
9/25/202619.3719.8419.1419.14598,48419.06
9/24/202619.4419.5919.0519.50440,13419.42
9/23/202619.3119.6119.0019.36361,96019.28
9/22/202619.6419.9819.0619.08376,24719.00
9/21/202620.0320.5719.8019.87614,29219.79
9/18/202620.3220.6120.0020.25887,27920.16
9/17/202620.5221.0820.2120.39569,33420.30
9/16/202620.5920.8120.2020.45495,26920.36
9/15/202619.8620.7419.5420.541,131,28020.45
9/14/202620.6420.9819.5119.71502,94819.63
9/11/202620.4520.9320.1220.711,462,63420.62
9/10/202621.4021.6520.2420.29530,06420.20
9/09/202621.3821.6120.9121.08499,58220.99
9/08/202621.4221.7321.1421.24431,45421.15
9/04/202621.2021.2420.7921.10371,31121.01
9/03/202621.8021.9321.3321.44271,13121.35
9/02/202621.4521.9721.2621.76348,67821.67
9/01/202622.0022.3221.5621.70331,22321.61
8/31/202621.6022.0221.1221.94769,00221.85
8/28/202621.6221.9921.0121.16579,61621.07
8/27/202620.5821.6520.2921.57399,08321.48
8/26/202620.3720.9719.9020.50468,01220.41
8/25/202621.1621.4720.5520.64417,48220.55
8/24/202622.5222.7121.4821.57452,89221.48
8/21/202622.6823.1822.4322.63399,36622.53
8/20/202622.7722.9722.4222.70395,33022.46
8/19/202623.3423.4522.3922.53710,18622.30
8/18/202623.2623.5222.8722.92894,98622.68
8/17/202623.6524.0023.2223.41368,07323.17
8/14/202622.7323.7722.0423.73530,67123.48
8/13/202623.1923.8922.7522.76641,21822.43