MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FLOC — Flowco Holdings Inc.
NYSEFlowco Holdings Inc.
$18.46
+0.18(+0.98%)
- O
- 18.37
- H
- 19.01
- L
- 18.29
- V
- 717.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$18.46
Period Return-5.19%
Period High$28.26
Period Low$14.03
Avg Daily Volume488.3K
Total Trading Days365
FLOC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $18.37 | $19.01 | $18.29 | $18.46 | +$0.18 | +0.98% | 717,201 | $18.69 | $18.29 $19.01 |
| Oct 1, 2026 | $18.12 | $18.29 | $17.84 | $18.28 | +$0.18 | +0.99% | 429,922 | $18.14 | $17.84 $18.29 |
| Sep 30, 2026 | $18.22 | $18.51 | $17.83 | $18.10 | +$0.06 | +0.33% | 941,986 | $18.16 | $17.83 $18.51 |
| Sep 29, 2026 | $18.77 | $18.98 | $17.98 | $18.04 | $-0.94 | -4.95% | 721,057 | $18.23 | $17.98 $18.98 |
| Sep 28, 2026 | $19.52 | $19.58 | $18.93 | $18.98 | $-0.16 | -0.84% | 310,039 | $19.10 | $18.93 $19.58 |
| Sep 25, 2026 | $19.37 | $19.84 | $19.14 | $19.14 | $-0.36 | -1.85% | 598,484 | $19.47 | $19.14 $19.84 |
| Sep 24, 2026 | $19.44 | $19.59 | $19.05 | $19.50 | +$0.14 | +0.72% | 440,135 | $19.41 | $19.05 $19.59 |
| Sep 23, 2026 | $19.31 | $19.61 | $19.00 | $19.36 | +$0.28 | +1.47% | 361,922 | $19.35 | $19.00 $19.61 |
| Sep 22, 2026 | $19.64 | $19.98 | $19.06 | $19.08 | $-0.79 | -3.98% | 376,456 | $19.40 | $19.06 $19.98 |
| Sep 21, 2026 | $20.03 | $20.57 | $19.80 | $19.87 | $-0.38 | -1.88% | 614,293 | $20.03 | $19.80 $20.57 |
| Sep 18, 2026 | $20.32 | $20.61 | $20.00 | $20.25 | $-0.14 | -0.69% | 887,279 | $20.27 | $20.00 $20.61 |
| Sep 17, 2026 | $20.52 | $21.08 | $20.22 | $20.39 | $-0.06 | -0.29% | 569,336 | $20.59 | $20.22 $21.08 |
| Sep 16, 2026 | $20.59 | $20.81 | $20.20 | $20.45 | $-0.09 | -0.44% | 495,270 | $20.48 | $20.20 $20.81 |
| Sep 15, 2026 | $19.86 | $20.74 | $19.54 | $20.54 | +$0.83 | +4.21% | 1,131,278 | $20.28 | $19.54 $20.74 |
| Sep 14, 2026 | $20.64 | $20.98 | $19.51 | $19.71 | $-1.00 | -4.83% | 502,933 | $19.97 | $19.51 $20.98 |
| Sep 11, 2026 | $20.45 | $20.94 | $20.12 | $20.71 | +$0.42 | +2.07% | 1,462,633 | $20.57 | $20.12 $20.94 |
| Sep 10, 2026 | $21.40 | $21.65 | $20.24 | $20.29 | $-0.79 | -3.75% | 530,067 | $20.45 | $20.24 $21.65 |
| Sep 9, 2026 | $21.38 | $21.61 | $20.91 | $21.08 | $-0.16 | -0.75% | 499,584 | $21.08 | $20.91 $21.61 |
| Sep 8, 2026 | $21.42 | $21.73 | $21.14 | $21.24 | +$0.14 | +0.66% | 431,456 | $21.32 | $21.14 $21.73 |
| Sep 4, 2026 | $21.20 | $21.24 | $20.79 | $21.10 | $-0.34 | -1.59% | 371,310 | $20.97 | $20.79 $21.24 |
| Sep 3, 2026 | $21.80 | $21.93 | $21.33 | $21.44 | $-0.32 | -1.47% | 271,132 | $21.49 | $21.33 $21.93 |
| Sep 2, 2026 | $21.45 | $21.97 | $21.26 | $21.76 | +$0.06 | +0.28% | 346,442 | $21.80 | $21.26 $21.97 |
| Sep 1, 2026 | $22.00 | $22.32 | $21.56 | $21.70 | $-0.24 | -1.09% | 331,223 | $21.78 | $21.56 $22.32 |
| Aug 31, 2026 | $21.60 | $22.02 | $21.12 | $21.94 | +$0.78 | +3.69% | 769,007 | $21.84 | $21.12 $22.02 |
| Aug 28, 2026 | $21.62 | $21.99 | $21.01 | $21.16 | $-0.41 | -1.90% | 579,615 | $21.24 | $21.01 $21.99 |
| Aug 27, 2026 | $20.58 | $21.65 | $20.29 | $21.57 | +$1.07 | +5.22% | 399,084 | $21.29 | $20.29 $21.65 |
| Aug 26, 2026 | $20.37 | $20.97 | $19.90 | $20.50 | $-0.14 | -0.68% | 468,012 | $20.46 | $19.90 $20.97 |
| Aug 25, 2026 | $21.16 | $21.47 | $20.55 | $20.64 | $-0.93 | -4.31% | 417,483 | $20.88 | $20.55 $21.47 |
| Aug 24, 2026 | $22.52 | $22.71 | $21.48 | $21.57 | $-1.06 | -4.68% | 452,893 | $21.73 | $21.48 $22.71 |
| Aug 21, 2026 | $22.68 | $23.19 | $22.43 | $22.63 | $-0.07 | -0.31% | 399,366 | $22.60 | $22.43 $23.19 |