Free Trial

Flowco (FLOC) Stock Chart & Stock Price History

Flowco logo
$21.32 -0.07 (-0.33%)
As of 05/5/2025 03:52 PM Eastern

Flowco Stock Price Performance

5 Day
Performance
+5.44%
1 Month
Performance
+11.92%
3 Month
Performance
-25.19%
Receive FLOC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Flowco and its competitors with MarketBeat's FREE daily newsletter.

FLOC Stock Chart for Tuesday, May, 6, 2025

Flowco Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/05/2025$21.44$21.32
-0.56%
$21.64$20.75261,799 shs$1.93 billion
05/02/2025$20.22$21.44
+6.03%
$21.73$20.50177,582 shs$1.94 billion
05/01/2025$19.36$20.22
+4.44%
$20.26$19.20204,661 shs$1.83 billion
04/30/2025$20.39$19.36
-5.05%
$20.10$19.12179,594 shs$1.75 billion
04/29/2025$20.34$20.39
+0.25%
$20.58$20.02144,806 shs$1.85 billion
04/28/2025$20.52$20.34
-0.88%
$20.80$20.10170,109 shs$1.84 billion
04/25/2025$19.75$20.52
+3.93%
$20.72$19.38233,327 shs$1.86 billion
04/24/2025$18.96$19.75
+4.14%
$19.91$19.05201,300 shs$1.79 billion
04/23/2025$19.40$18.96
-2.27%
$20.23$18.75347,191 shs$1.72 billion
04/22/2025$19.44$19.40
-0.21%
$20.04$19.21423,283 shs$1.76 billion
04/21/2025$20.09$19.44
-3.24%
$19.83$19.28165,366 shs$1.76 billion
04/18/2025$20.09$20.09$20.87$19.77329,251 shs$1.82 billion
04/17/2025$19.84$20.09
+1.26%
$20.87$19.77329,251 shs$1.82 billion
04/16/2025$18.81$19.84
+5.48%
$19.91$18.74493,948 shs$1.80 billion
04/15/2025$19.09$18.81
-1.47%
$19.40$18.70202,999 shs$1.70 billion
04/14/2025$18.76$19.09
+1.76%
$19.81$18.65538,367 shs$1.73 billion
04/11/2025$18.86$18.76
-0.53%
$19.22$17.68582,521 shs$1.70 billion
04/10/2025$20.20$18.86
-6.63%
$19.77$18.22330,122 shs$485.12 million
04/09/2025$17.32$20.20
+16.63%
$20.48$16.691.17 million shs$519.58 million
04/09/2025$17.32$20.20
+16.63%
$20.48$16.691.17 million shs$519.58 million
04/08/2025$19.06$17.32
-9.13%
$19.44$17.08593,656 shs$445.51 million
04/08/2025$19.06$17.32
-9.13%
$19.44$17.08593,656 shs$445.51 million
04/07/2025$19.05$19.06
+0.05%
$19.92$17.77523,318 shs$490.26 million

This page (NYSE:FLOC) was last updated on 5/6/2025 by MarketBeat.com Staff
From Our Partners