Skip to main content
FLOC logo

Flowco Holdings Inc.

FLOCNYSEEnergyOil & Gas Equipment & Services

$19.91Today:- (-)1Y +19.05%

As of Oct 27, 2026 close

Market cap
$875.46M
P/E (TTM)
17.61
Forward P/E
26.76
Dividend yield
2.55%
52-week range
$14.94$28.26
Volume (live)
-
Avg. volume (3M)
529.58K

Flowco Holdings (FLOC) Historical Stock Prices

Analyze Flowco Holdings (FLOC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Flowco Holdings (FLOC) Interactive Price Chart

Interactive historical price chart showing Flowco Holdings stock price movements and trends across multiple time periods.

Loading chart...

FLOC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
FLOC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202619.7820.1219.6119.9119.91543.89K
Oct 26, 202619.4019.9919.4019.6919.69242.25K
Oct 23, 202618.7419.9018.3519.6319.63439.02K
Oct 22, 202619.3919.6618.3618.8118.81507.51K
Oct 21, 202619.0719.7119.0719.4319.43343.90K
Oct 20, 202619.0619.2818.7919.1019.10418.84K
Oct 19, 202618.9319.0418.7518.9318.93348.80K
Oct 16, 202618.5418.9218.2318.8118.81341.81K
Oct 15, 202618.4018.4717.4618.3318.33377.99K
Oct 14, 202619.3019.7418.4418.4818.48577.89K
Oct 13, 202619.3719.6419.0519.4719.47381.22K
Oct 12, 202619.7019.7419.1219.2719.27440.15K
Oct 9, 202619.1119.4819.1119.4619.46562.33K
Oct 8, 202619.3919.5819.0019.1519.151.03M
Oct 7, 202618.4219.1618.2819.0919.09693.27K
Oct 6, 202618.5318.5918.1618.5618.56552.25K
Oct 5, 202618.7919.1118.3618.4918.49678.83K
Oct 2, 202618.3719.0118.2918.4618.46717.20K
Oct 1, 202618.1218.2917.8418.2818.28429.92K
Sep 30, 202618.2218.5017.8318.1018.10941.91K
Sep 29, 202618.7718.9817.9818.0418.04720.95K
Sep 28, 202619.5219.5718.9318.9818.98309.88K
Sep 25, 202619.3719.8419.1419.1419.14598.48K
Sep 24, 202619.4419.5919.0519.5019.50440.11K
Sep 23, 202619.3119.6119.0019.3619.36361.92K
Sep 22, 202619.6419.9819.0619.0819.08376.21K
Sep 21, 202620.0320.5719.8019.8719.87614.29K
Sep 18, 202620.3220.6120.0020.2520.25834.52K
Sep 17, 202620.5221.0820.2120.3920.39569.33K
Sep 16, 202620.5920.8120.2020.4520.45495.27K
Sep 15, 202619.8620.7419.5420.5420.541.13M
Sep 14, 202620.6420.9819.5119.7119.71502.93K
Sep 11, 202620.4520.9320.1220.7120.711.46M
Sep 10, 202621.4021.6520.2420.2920.29530.06K
Sep 9, 202621.3821.6120.9121.0821.08499.58K
Sep 8, 202621.4221.7321.1421.2421.24365.35K
Sep 4, 202621.2021.2420.7921.1021.10371.30K
Sep 3, 202621.8021.9321.3321.4421.44271.13K
Sep 2, 202621.4521.9721.2621.7621.76346.44K
Sep 1, 202622.0022.3221.5621.7021.70331.20K
Aug 31, 202621.6022.0221.1221.9421.94742.91K
Aug 28, 202621.6221.9921.0121.1621.16579.61K
Aug 27, 202620.5821.6520.2921.5721.57398.88K
Aug 26, 202620.3720.9719.9020.5020.50467.31K
Aug 25, 202621.1621.4720.5520.6420.64417.48K
Aug 24, 202622.5222.7121.4821.5721.57452.89K
Aug 21, 202622.6823.1822.4322.6322.63399.36K
Aug 20, 202622.7722.9722.4222.7022.56395.30K
Aug 19, 202623.3423.4522.3922.5322.39710.19K
Aug 18, 202623.2623.5222.8722.9222.78894.99K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.