NYSE - Delayed Quote
USD
Flowco Holdings Inc. (FLOC)
20.01
-0.04
(-0.20%)
At close: October 30 at 4:00:02 PM EDT
20.01
0.00
(0.00%)
After hours: October 30 at 4:01:18 PM EDT
Trade FLOC on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
19.95
20.95
19.75
20.01
20.01
651,100
Oct 29, 2026
20.33
20.57
19.98
20.05
20.05
447,900
Oct 28, 2026
20.02
20.62
19.75
20.35
20.35
676,800
Oct 27, 2026
19.78
20.12
19.60
19.91
19.91
543,900
Oct 26, 2026
19.40
19.99
19.40
19.69
19.69
242,200
Oct 23, 2026
18.74
19.90
18.35
19.63
19.63
439,000
Oct 22, 2026
19.39
19.66
18.36
18.81
18.81
507,500
Oct 21, 2026
19.07
19.71
19.07
19.43
19.43
343,900
Oct 20, 2026
19.06
19.28
18.79
19.10
19.10
418,800
Oct 19, 2026
18.93
19.03
18.75
18.93
18.93
348,800
Oct 16, 2026
18.54
18.92
18.23
18.81
18.81
341,800
Oct 15, 2026
18.40
18.47
17.46
18.33
18.33
378,000
Oct 14, 2026
19.30
19.74
18.44
18.48
18.48
577,900
Oct 13, 2026
19.37
19.64
19.05
19.47
19.47
381,200
Oct 12, 2026
19.70
19.74
19.12
19.27
19.27
440,200
Oct 9, 2026
19.11
19.48
19.11
19.46
19.46
562,300
Oct 8, 2026
19.39
19.58
19.00
19.15
19.15
1,027,500
Oct 7, 2026
18.42
19.16
18.28
19.09
19.09
693,300
Oct 6, 2026
18.53
18.59
18.16
18.56
18.56
554,000
Oct 5, 2026
18.79
19.11
18.36
18.49
18.49
678,800
Oct 2, 2026
18.37
19.01
18.29
18.46
18.46
717,200
Oct 1, 2026
18.12
18.29
17.84
18.28
18.28
429,900
Sep 30, 2026
18.22
18.50
17.83
18.10
18.10
942,000
Sep 29, 2026
18.77
18.98
17.98
18.04
18.04
721,000
Sep 28, 2026
19.52
19.58
18.93
18.98
18.98
310,000
Sep 25, 2026
19.37
19.84
19.14
19.14
19.14
598,500
Sep 24, 2026
19.44
19.59
19.05
19.50
19.50
440,100
Sep 23, 2026
19.31
19.61
19.00
19.36
19.36
361,900
Sep 22, 2026
19.64
19.98
19.06
19.08
19.08
376,200
Sep 21, 2026
20.03
20.57
19.80
19.87
19.87
614,300
Sep 18, 2026
20.32
20.61
20.00
20.25
20.25
887,300
Sep 17, 2026
20.52
21.08
20.22
20.39
20.39
569,300
Sep 16, 2026
20.59
20.81
20.20
20.45
20.45
495,300
Sep 15, 2026
19.86
20.74
19.54
20.54
20.54
1,131,300
Sep 14, 2026
20.64
20.98
19.51
19.71
19.71
502,900
Sep 11, 2026
20.45
20.93
20.12
20.71
20.71
1,462,600
Sep 10, 2026
21.40
21.65
20.24
20.29
20.29
530,100
Sep 9, 2026
21.38
21.60
20.91
21.08
21.08
499,600
Sep 8, 2026
21.42
21.73
21.14
21.24
21.24
431,500
Sep 4, 2026
21.20
21.24
20.79
21.10
21.10
371,300
Sep 3, 2026
21.80
21.93
21.33
21.44
21.44
271,100
Sep 2, 2026
21.45
21.97
21.26
21.76
21.76
348,700
Sep 1, 2026
22.00
22.32
21.56
21.70
21.70
331,200
Aug 31, 2026
21.60
22.02
21.12
21.94
21.94
767,900
Aug 28, 2026
21.62
21.99
21.01
21.16
21.16
579,600
Aug 27, 2026
20.58
21.65
20.29
21.57
21.57
399,100
Aug 26, 2026
20.37
20.97
19.90
20.50
20.50
468,000
Aug 25, 2026
21.16
21.47
20.55
20.64
20.64
417,500
Aug 24, 2026
22.52
22.71
21.48
21.57
21.57
452,900
Aug 21, 2026
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 21, 2026
22.68
23.18
22.42
22.63
22.63
399,400
Aug 20, 2026
22.77
22.97
22.42
22.70
22.56
395,300
Aug 19, 2026
23.34
23.45
22.39
22.53
22.39
710,200
Aug 18, 2026
23.26
23.52
22.87
22.92
22.78
895,000
Aug 17, 2026
23.65
24.00
23.22
23.41
23.27
368,100
Aug 14, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 14, 2026
22.73
23.77
22.04
23.73
23.58
530,700
Aug 13, 2026
23.19
23.89
22.75
22.76
22.53
641,200
Aug 12, 2026
22.76
23.97
22.73
23.54
23.30
870,000
Aug 11, 2026
22.47
23.29
21.63
23.26
23.03
874,600
Aug 10, 2026
22.00
22.95
21.63
22.33
22.10
1,214,000
Aug 7, 2026
20.69
21.98
20.67
21.79
21.57
326,100
Aug 6, 2026
20.86
21.10
20.58
20.95
20.74
279,300
Aug 5, 2026
20.50
21.05
19.97
20.72
20.51
406,700
Aug 4, 2026
20.00
20.67
19.90
20.36
20.15
1,037,100
Aug 3, 2026
20.14
20.65
20.06
20.23
20.03
352,100
Jul 31, 2026
20.06
20.57
20.02
20.45
20.24
409,900
Jul 30, 2026
19.55
20.01
19.44
19.73
19.53
462,000
Jul 29, 2026
19.66
19.94
19.27
19.39
19.19
453,200
Jul 28, 2026
19.00
19.38
18.63
19.27
19.08
426,200
Jul 27, 2026
19.92
20.38
19.05
19.11
18.92
356,700
Jul 24, 2026
20.73
20.99
20.01
20.15
19.95
356,000
Jul 23, 2026
20.79
21.00
20.50
20.75
20.54
532,700
Jul 22, 2026
20.40
20.98
20.20
20.66
20.45
456,300
Jul 21, 2026
20.08
20.44
19.54
20.20
20.00
390,400
Jul 20, 2026
20.22
20.39
19.86
19.94
19.74
347,900
Jul 17, 2026
20.13
20.53
19.88
20.24
20.04
352,300
Jul 16, 2026
20.38
20.69
20.04
20.37
20.16
400,300
Jul 15, 2026
20.72
21.07
19.95
20.22
20.02
432,300
Jul 14, 2026
21.19
21.25
20.25
20.53
20.32
318,600
Jul 13, 2026
21.13
21.49
20.74
20.89
20.68
355,600
Jul 10, 2026
20.65
20.96
20.47
20.82
20.61
678,200
Jul 9, 2026
20.29
20.94
20.05
20.61
20.40
939,900
Jul 8, 2026
19.35
20.36
19.16
20.29
20.09
855,500
Jul 7, 2026
18.90
19.61
18.69
19.31
19.12
833,000
Jul 6, 2026
20.86
21.40
18.96
18.97
18.78
918,300
Jul 2, 2026
20.98
21.17
20.54
20.74
20.53
729,200
Jul 1, 2026
21.02
21.47
20.49
20.67
20.46
891,600
Jun 30, 2026
21.00
21.52
21.00
21.34
21.12
712,600
Jun 29, 2026
21.76
22.05
21.06
21.18
20.97
622,100
Jun 26, 2026
20.77
21.82
20.53
21.80
21.58
4,287,100
Jun 25, 2026
21.15
21.38
20.41
20.97
20.76
642,000
Jun 24, 2026
22.00
22.55
21.41
21.46
21.24
848,200
Jun 23, 2026
22.03
22.65
21.59
22.00
21.78
748,100
Jun 22, 2026
22.75
23.23
22.39
23.06
22.83
554,400
Jun 18, 2026
22.61
22.74
21.91
22.71
22.48
1,597,400
Jun 17, 2026
23.08
23.65
22.42
22.56
22.33
540,500
Jun 16, 2026
23.29
23.53
22.90
23.10
22.87
593,700
Jun 15, 2026
23.38
23.67
22.90
23.60
23.36
755,000
Jun 12, 2026
23.72
24.30
23.17
23.73
23.49
738,600
Jun 11, 2026
24.30
24.75
23.65
23.72
23.48
557,700
Jun 10, 2026
23.71
24.40
23.32
23.98
23.74
395,500
Jun 9, 2026
23.81
24.11
22.96
23.66
23.42
410,600
Jun 8, 2026
23.60
24.13
23.43
23.85
23.61
430,100
Jun 5, 2026
23.56
23.97
22.97
23.18
22.95
1,235,900
Jun 4, 2026
23.11
23.58
22.78
23.53
23.29
597,600
Jun 3, 2026
23.11
23.18
22.68
23.16
22.93
745,400
Jun 2, 2026
22.70
23.38
22.70
23.05
22.82
832,400
Jun 1, 2026
23.34
23.74
22.67
22.94
22.71
681,600
May 29, 2026
24.10
24.42
23.14
23.39
23.15
1,348,800
May 28, 2026
25.64
26.35
24.08
24.22
23.98
734,600
May 27, 2026
26.45
26.45
25.49
25.53
25.27
622,500
May 26, 2026
27.27
27.80
26.44
26.77
26.50
546,800
May 22, 2026
27.49
27.89
27.06
27.27
26.99
367,200
May 21, 2026
28.11
28.14
27.22
27.40
27.12
659,000
May 20, 2026
27.83
28.26
27.65
28.09
27.81
837,100
May 19, 2026
27.29
27.76
26.76
27.55
27.27
497,500
May 18, 2026
27.36
27.85
26.99
27.49
27.21
498,800
May 15, 2026
0.09
Dividend
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
26.49
27.50
26.14
27.31
27.03
838,200
May 14, 2026
26.83
27.43
26.70
26.89
26.53
668,500
May 13, 2026
27.22
27.39
26.29
26.53
26.17
859,200
May 12, 2026
26.36
27.34
25.81
27.15
26.79
993,900
May 11, 2026
25.06
26.56
25.06
26.34
25.99
775,400
May 8, 2026
24.61
25.06
24.21
24.84
24.51
877,400
May 7, 2026
24.22
24.62
23.16
24.56
24.23
852,300
May 6, 2026
23.97
24.99
23.45
24.25
23.92
925,600
May 5, 2026
25.15
25.76
25.00
25.18
24.84
783,900
May 4, 2026
25.21
25.38
24.79
25.08
24.74
641,700
May 1, 2026
25.00
25.41
24.49
25.38
25.04
613,200
Apr 30, 2026
24.16
24.93
23.66
24.83
24.50
456,600
Apr 29, 2026
24.50
24.56
23.98
24.51
24.18
491,200
Apr 28, 2026
24.11
24.48
23.90
24.33
24.00
456,400
Apr 27, 2026
24.42
24.81
23.74
23.94
23.62
437,800
Apr 24, 2026
23.49
24.20
23.03
24.06
23.74
349,800
Apr 23, 2026
23.44
23.84
23.20
23.61
23.29
336,400
Apr 22, 2026
22.94
23.46
22.94
23.45
23.14
426,000
Apr 21, 2026
23.73
23.98
22.53
22.56
22.26
493,600
Apr 20, 2026
23.50
23.67
22.58
23.29
22.98
731,700
Apr 17, 2026
22.85
23.76
22.26
23.67
23.35
950,900
Apr 16, 2026
22.98
23.35
22.73
23.23
22.92
676,000
Apr 15, 2026
23.86
24.13
22.88
22.91
22.60
682,500
Apr 14, 2026
24.00
24.42
23.49
24.04
23.72
1,469,900
Apr 13, 2026
23.00
23.97
22.84
23.95
23.63
1,005,800
Apr 10, 2026
21.75
23.07
21.55
22.79
22.48
1,735,400
Apr 9, 2026
21.38
21.85
21.28
21.75
21.46
1,072,000
Apr 8, 2026
20.30
21.25
20.02
21.25
20.97
589,500
Apr 7, 2026
20.62
21.22
20.39
20.58
20.30
469,200
Apr 6, 2026
20.55
20.98
20.10
20.69
20.41
658,600
Apr 2, 2026
19.89
20.94
19.89
20.62
20.34
654,100
Apr 1, 2026
20.30
20.54
19.90
19.97
19.70
715,100
Mar 31, 2026
20.78
21.37
20.50
20.60
20.32
1,009,500
Mar 30, 2026
21.51
21.61
20.24
20.45
20.18
803,600
Mar 27, 2026
21.96
22.08
20.92
21.00
20.72
1,045,900
Mar 26, 2026
22.34
22.61
21.94
21.97
21.68
881,800
Mar 25, 2026
22.26
22.66
22.05
22.54
22.24
1,391,000
Mar 24, 2026
22.09
22.54
21.95
22.28
21.98
906,500
Mar 23, 2026
21.50
22.18
21.31
21.93
21.64
1,216,400
Mar 20, 2026
22.09
22.25
21.50
21.69
21.40
5,886,300
Mar 19, 2026
23.49
24.56
23.49
24.45
24.12
514,500
Mar 18, 2026
23.12
23.70
22.61
23.64
23.32
416,500
Mar 17, 2026
23.03
23.56
22.92
23.11
22.80
315,800
Mar 16, 2026
22.67
23.46
22.67
22.83
22.52
362,600
Mar 13, 2026
22.18
22.85
22.18
22.80
22.49
283,700
Mar 12, 2026
23.09
23.25
22.26
22.26
21.96
330,500
Mar 11, 2026
22.85
23.31
22.68
23.22
22.91
343,000
Mar 10, 2026
23.48
24.26
22.68
23.05
22.74
625,500
Mar 9, 2026
23.32
23.67
23.04
23.43
23.12
245,200
Mar 6, 2026
23.79
23.94
23.08
23.30
22.99
370,100
Mar 5, 2026
23.18
23.81
22.63
23.10
22.79
455,000
Mar 4, 2026
22.87
23.59
22.78
23.03
22.72
320,200
Mar 3, 2026
23.32
23.54
22.84
22.98
22.67
444,900
Mar 2, 2026
23.29
23.84
22.56
23.56
23.24
363,700
Feb 27, 2026
24.63
24.89
22.52
22.56
22.26
495,300
Feb 26, 2026
24.01
24.91
22.83
24.37
24.04
359,800
Feb 25, 2026
22.52
22.87
21.80
22.28
21.98
260,300
Feb 24, 2026
22.93
22.93
22.25
22.43
22.13
312,900
Feb 23, 2026
23.44
24.12
22.53
22.61
22.31
410,200
Feb 20, 2026
23.09
23.55
22.84
23.31
23.00
313,300
Feb 19, 2026
22.88
23.45
22.70
23.24
22.93
349,500
Feb 18, 2026
22.26
23.44
22.19
22.77
22.46
459,100
Feb 17, 2026
21.77
22.26
21.51
21.80
21.51
321,900
Feb 13, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 13, 2026
21.83
22.32
21.82
21.82
21.53
223,700
Feb 12, 2026
22.34
22.70
21.76
21.77
21.40
287,500
Feb 11, 2026
22.56
23.19
22.27
22.30
21.92
186,700
Feb 10, 2026
22.79
23.11
22.01
22.16
21.78
373,700
Feb 9, 2026
22.70
23.22
21.50
22.61
22.22
486,000
Feb 6, 2026
21.69
23.23
21.64
22.84
22.45
500,800
Feb 5, 2026
21.75
22.00
20.85
21.26
20.90
321,200
Feb 4, 2026
22.84
23.31
21.87
22.15
21.77
342,400
Feb 3, 2026
22.35
22.74
21.78
22.62
22.23
686,500
Feb 2, 2026
20.46
21.46
20.42
21.16
20.80
389,500
Jan 30, 2026
20.53
21.05
20.20
20.90
20.54
243,100
Jan 29, 2026
20.15
21.00
19.46
20.56
20.21
349,800
Jan 28, 2026
20.51
20.77
19.79
19.82
19.48
222,400
Jan 27, 2026
20.75
20.99
20.37
20.49
20.14
175,900
Jan 26, 2026
20.64
21.12
20.52
20.76
20.41
188,400
Jan 23, 2026
21.25
21.64
20.46
20.52
20.17
306,800
Jan 22, 2026
21.07
21.32
20.78
21.00
20.64
231,000
Jan 21, 2026
20.49
21.29
20.43
20.98
20.62
208,400
Jan 20, 2026
20.12
20.60
19.88
20.10
19.76
143,200
Jan 16, 2026
19.83
20.53
19.73
20.41
20.06
175,400
Jan 15, 2026
19.77
20.14
19.74
19.87
19.53
263,900
Jan 14, 2026
19.82
20.33
19.64
19.78
19.44
206,600
Jan 13, 2026
19.41
20.06
19.34
19.70
19.36
184,900
Jan 12, 2026
19.42
19.50
19.02
19.24
18.91
125,500
Jan 9, 2026
19.40
19.85
19.17
19.33
19.00
131,400
Jan 8, 2026
18.75
19.74
18.75
19.52
19.19
167,700
Jan 7, 2026
19.15
19.30
18.58
18.69
18.37
116,900
Jan 6, 2026
19.27
19.30
18.73
19.16
18.83
189,800
Jan 5, 2026
19.30
19.83
18.23
19.09
18.76
428,200
Jan 2, 2026
18.67
19.07
18.64
19.02
18.70
209,600
Dec 31, 2025
18.81
18.89
18.50
18.74
18.42
284,800
Dec 30, 2025
18.36
18.80
18.36
18.78
18.46
181,400
Dec 29, 2025
18.15
18.32
18.00
18.27
17.96
118,500
Dec 26, 2025
18.03
18.28
17.86
18.01
17.70
168,900
Dec 24, 2025
18.20
18.58
17.60
18.02
17.71
120,200
Dec 23, 2025
18.20
18.44
17.95
18.22
17.91
238,100
Dec 22, 2025
18.10
18.51
18.00
18.28
17.97
218,900
Dec 19, 2025
17.89
18.76
17.85
18.05
17.74
396,000
Dec 18, 2025
18.30
18.51
17.80
17.95
17.64
522,500
Dec 17, 2025
18.31
18.49
17.86
17.89
17.59
254,100
Dec 16, 2025
17.88
18.15
17.31
17.94
17.63
374,200
Dec 15, 2025
18.62
18.94
17.95
18.09
17.78
246,100
Dec 12, 2025
19.09
19.33
18.60
18.62
18.30
233,100
Dec 11, 2025
18.44
18.99
18.00
18.92
18.60
473,200
Dec 10, 2025
18.00
18.69
17.75
18.55
18.23
729,200
Dec 9, 2025
17.95
18.30
17.76
17.85
17.55
358,700
Dec 8, 2025
18.09
18.29
17.72
17.84
17.54
484,100
Dec 5, 2025
18.12
18.49
17.80
18.00
17.69
404,600
Dec 4, 2025
18.12
19.10
18.02
18.24
17.93
924,800
Dec 3, 2025
17.43
18.00
17.25
17.95
17.64
254,000
Dec 2, 2025
16.85
17.36
16.41
17.23
16.94
314,600
Dec 1, 2025
16.90
17.18
16.74
16.87
16.58
302,500
Nov 28, 2025
16.78
17.25
16.70
16.97
16.68
114,800
Nov 26, 2025
16.35
16.84
16.33
16.75
16.46
144,300
Nov 25, 2025
16.27
16.61
15.95
16.54
16.26
153,900
Nov 24, 2025
16.03
16.62
15.72
16.13
15.86
267,300
Nov 21, 2025
15.83
16.45
15.74
16.28
16.00
297,200
Nov 20, 2025
16.73
17.07
15.82
16.02
15.75
230,800
Nov 19, 2025
16.56
16.86
16.40
16.57
16.29
191,500
Nov 18, 2025
16.23
16.92
16.13
16.78
16.49
197,500
Nov 17, 2025
16.52
16.89
16.18
16.46
16.18
368,300
Nov 14, 2025
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
16.30
16.68
16.02
16.50
16.22
209,300
Nov 13, 2025
16.82
17.15
16.14
16.25
15.89
200,900
Nov 12, 2025
17.26
17.65
16.54
16.72
16.35
216,400
Nov 11, 2025
17.35
17.93
17.25
17.47
17.09
257,000
Nov 10, 2025
16.87
17.40
16.36
17.06
16.69
338,500
Nov 7, 2025
17.09
17.44
16.14
16.54
16.18
299,800
Nov 6, 2025
18.25
18.40
16.82
17.04
16.67
523,600
Nov 5, 2025
16.29
18.63
16.29
18.58
18.17
769,800
Nov 4, 2025
15.86
16.29
15.76
16.09
15.74
310,900
Nov 3, 2025
16.43
16.43
15.81
16.22
15.87
313,300
Oct 31, 2025
15.91
16.27
15.71
16.20
15.85
494,700
