FLOC - Flowco Holdings Inc.
22.98
-0.580 -2.524%
Share volume: 434,067
Last Updated: 03-03-2026
Machinery/Oil & Gas Field Machinery & Equipment:
0.58%
PREVIOUS CLOSE
CHG
CHG%
$23.56
-0.58
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $23.32 | $23.32 | $23.54 | $23.54 | $22.84 | $22.84 | $22.98 | $22.98 | 434,067 | $434,067.00 |
| 03-02-2026 | $23.29 | $23.29 | $23.84 | $23.84 | $22.56 | $22.56 | $23.56 | $23.56 | 363,756 | $363,756.00 |
| 02-27-2026 | $24.63 | $24.63 | $24.89 | $24.89 | $22.52 | $22.52 | $22.56 | $22.56 | 495,335 | $495,335.00 |
| 02-26-2026 | $24.01 | $24.01 | $24.91 | $24.91 | $22.83 | $22.83 | $24.37 | $24.37 | 359,834 | $359,834.00 |
| 02-25-2026 | $22.52 | $22.52 | $22.87 | $22.87 | $21.80 | $21.80 | $22.28 | $22.28 | 260,339 | $260,339.00 |
| 02-24-2026 | $22.93 | $22.93 | $22.93 | $22.93 | $22.25 | $22.25 | $22.43 | $22.43 | 312,893 | $312,893.00 |
| 02-23-2026 | $23.44 | $23.44 | $24.12 | $24.12 | $22.53 | $22.53 | $22.61 | $22.61 | 410,219 | $410,219.00 |
| 02-20-2026 | $23.09 | $23.09 | $23.55 | $23.55 | $22.84 | $22.84 | $23.31 | $23.31 | 318,036 | $318,036.00 |
| 02-19-2026 | $22.88 | $22.88 | $23.45 | $23.45 | $22.70 | $22.70 | $23.24 | $23.24 | 349,491 | $349,491.00 |
| 02-18-2026 | $22.26 | $22.26 | $23.44 | $23.44 | $22.20 | $22.20 | $22.77 | $22.77 | 459,143 | $459,143.00 |