FLOC | FLOWCO HLDG-A | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

FLOWCO HLDG-A (FLOC)

NYSE

$21.34+$0.25 (+1.19%)

Price as of Nov 13, 2026 12:53 PM EST

$948.8M
Market Cap
32.69%
1-Year Change
Oil & Gas Equipment & Services
Industry

1 Month
+9.44%

Low Price$18.25

High Price$21.00
3 Months
-9.49%

Low Price$17.96

High Price$23.17
1 Year
+32.69%

Low Price$15.68

High Price$27.69

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/13/2026	$0.09 Dividend
11/12/2026	20.73	21.29	20.43	21.00	+0.96%	587,473
11/11/2026	20.96	21.38	20.71	20.80	+1.06%	571,792
11/10/2026	20.91	20.94	19.87	20.58	-0.86%	941,544
11/09/2026	20.12	21.49	19.87	20.76	+3.94%	502,964
11/06/2026	19.31	20.26	19.03	19.97	+5.30%	725,233
11/05/2026	19.32	19.64	18.59	18.97	-2.11%	1,251,363
11/04/2026	21.41	21.41	19.05	19.38	+1.04%	1,604,260
11/04/2026	$0.52 Earnings
11/03/2026	19.18	19.85	18.96	19.18	+0.31%	688,850
11/02/2026	21.03	21.03	19.04	19.12	-4.05%	690,744
10/30/2026	19.86	20.86	19.67	19.92	-0.20%	651,112
10/29/2026	20.24	20.48	19.89	19.96	-1.47%	447,880
10/28/2026	19.93	20.53	19.67	20.26	+2.21%	676,780
10/27/2026	19.70	20.03	19.52	19.83	+1.12%	543,889
10/26/2026	19.32	19.90	19.32	19.61	+0.31%	242,252
10/23/2026	18.66	19.82	18.27	19.55	+4.36%	439,024
10/22/2026	19.31	19.58	18.28	18.73	-3.19%	507,515
10/21/2026	18.99	19.63	18.99	19.35	+1.73%	343,903
10/20/2026	18.98	19.20	18.71	19.02	+0.90%	418,836
10/19/2026	18.85	18.95	18.67	18.85	+0.64%	348,804
10/16/2026	18.46	18.84	18.15	18.73	+2.62%	341,813
10/15/2026	18.32	18.39	17.39	18.25	-0.81%	377,990
10/14/2026	19.22	19.66	18.36	18.40	-5.08%	577,900
10/13/2026	19.29	19.55	18.96	19.39	+1.04%	381,220
10/12/2026	19.62	19.66	19.04	19.19	-0.98%	440,156
10/09/2026	19.03	19.40	19.03	19.38	+1.62%	562,340
10/08/2026	19.31	19.50	18.92	19.07	+0.31%	1,027,617
10/07/2026	18.34	19.08	18.20	19.01	+2.86%	693,297
10/06/2026	18.45	18.51	18.08	18.48	+0.38%	554,038
10/05/2026	18.71	19.03	18.28	18.41	+0.16%	678,829
10/02/2026	18.29	18.93	18.21	18.38	+0.98%	717,220
10/01/2026	18.04	18.21	17.76	18.20	+0.99%	429,922
09/30/2026	18.14	18.43	17.75	18.02	+0.33%	941,986
09/29/2026	18.69	18.90	17.90	17.96	-4.95%	721,056
09/28/2026	19.44	19.49	18.85	18.90	-0.84%	310,039
09/25/2026	19.29	19.76	19.06	19.06	-1.85%	598,483
09/24/2026	19.36	19.51	18.97	19.42	+0.72%	440,135
09/23/2026	19.23	19.53	18.92	19.28	+1.47%	361,960
09/22/2026	19.56	19.89	18.98	19.00	-3.98%	376,455
09/21/2026	19.94	20.48	19.72	19.79	-1.88%	614,293
09/18/2026	20.23	20.52	19.91	20.16	-0.69%	887,278
09/17/2026	20.43	20.99	20.13	20.30	-0.29%	569,335
09/16/2026	20.50	20.72	20.11	20.36	-0.44%	495,269
09/15/2026	19.78	20.65	19.46	20.45	+4.21%	1,131,281
09/14/2026	20.55	20.89	19.43	19.63	-4.83%	502,950
09/11/2026	20.36	20.85	20.03	20.62	+2.07%	1,462,633
09/10/2026	21.31	21.56	20.15	20.20	-3.75%	530,062
09/09/2026	21.29	21.51	20.82	20.99	-0.75%	499,584
09/08/2026	21.33	21.64	21.05	21.15	+0.66%	431,453
09/04/2026	21.11	21.15	20.70	21.01	-1.59%	371,310
09/03/2026	21.71	21.84	21.24	21.35	-1.47%	271,131
09/02/2026	21.36	21.88	21.17	21.67	+0.28%	348,678
09/01/2026	21.91	22.22	21.47	21.61	-1.09%	331,223
08/31/2026	21.51	21.93	21.03	21.85	+3.69%	769,006
08/28/2026	21.53	21.90	20.92	21.07	-1.90%	579,615
08/27/2026	20.49	21.56	20.20	21.48	+5.22%	399,084
08/26/2026	20.28	20.88	19.82	20.41	-0.68%	468,011
08/25/2026	21.07	21.38	20.46	20.55	-4.31%	417,483
08/24/2026	22.42	22.61	21.39	21.48	-4.68%	452,893
08/21/2026	22.58	23.09	22.33	22.53	+0.31%	399,365
08/21/2026	$0.14 Dividend
08/20/2026	22.53	22.73	22.19	22.46	+0.75%	395,330
08/19/2026	23.10	23.21	22.16	22.30	-1.70%	710,187
08/18/2026	23.02	23.28	22.63	22.68	-2.09%	894,986
08/17/2026	23.40	23.75	22.98	23.17	-1.35%	368,056
08/14/2026	22.49	23.52	21.81	23.48	+4.68%	529,775
08/14/2026	$0.09 Dividend
08/13/2026	22.86	23.55	22.42	22.43	-3.31%	641,218
08/12/2026	22.43	23.63	22.40	23.20	+1.20%	869,996
08/11/2026	22.15	22.96	21.32	22.93	+4.16%	874,534
08/11/2026	$0.36 Earnings
08/10/2026	21.68	22.62	21.32	22.01	+2.48%	1,214,127
08/07/2026	20.39	21.67	20.38	21.48	+4.01%	326,109
08/06/2026	20.56	20.80	20.29	20.65	+1.11%	279,297
08/05/2026	20.21	20.74	19.68	20.42	+1.77%	406,627
08/04/2026	19.71	20.37	19.62	20.07	+0.64%	1,037,074
08/03/2026	19.85	20.35	19.77	19.94	-1.08%	352,081
07/31/2026	19.77	20.27	19.73	20.16	+3.65%	409,928
07/30/2026	19.27	19.72	19.17	19.45	+1.75%	461,956
07/29/2026	19.38	19.65	18.99	19.11	+0.62%	454,899
07/28/2026	18.73	19.10	18.36	18.99	+0.84%	425,939
07/27/2026	19.63	20.09	18.78	18.84	-5.16%	356,707
07/24/2026	20.43	20.69	19.72	19.86	-2.89%	355,993
07/23/2026	20.49	20.70	20.21	20.45	+0.44%	532,661
07/22/2026	20.11	20.68	19.91	20.36	+2.28%	456,276
07/21/2026	19.79	20.15	19.26	19.91	+1.30%	390,398
07/20/2026	19.93	20.09	19.58	19.65	-1.48%	347,921
07/17/2026	19.84	20.24	19.60	19.95	-0.64%	352,297
07/16/2026	20.09	20.39	19.75	20.08	+0.74%	400,333
07/15/2026	20.42	20.77	19.67	19.93	-1.51%	438,832
07/14/2026	20.89	20.95	19.96	20.24	-1.72%	318,570
07/13/2026	20.83	21.18	20.44	20.59	+0.34%	355,626
07/10/2026	20.35	20.66	20.18	20.52	+1.02%	678,229
07/09/2026	20.00	20.64	19.76	20.31	+1.58%	939,894
07/08/2026	19.07	20.07	18.89	20.00	+5.08%	855,475
07/07/2026	18.63	19.33	18.42	19.03	+1.79%	833,003
07/06/2026	20.56	21.09	18.69	18.70	-8.53%	918,338
07/02/2026	20.68	20.87	20.25	20.44	+0.34%	729,314
07/01/2026	20.72	21.16	20.20	20.37	-3.14%	891,567