Flowco Holdings Inc. Class A Common Stock (FLOC)

Historical Prices For Flowco Holdings Inc. Class A Common Stock (FLOC)

Date Range:

2025-06-03 - 2025-09-03

Date	Open	High	Low	Close	Volume	Adjusted Close
9/02/2025	16.32	16.46	15.95	16.14	290,815	16.14
8/29/2025	16.25	16.49	16.19	16.32	490,130	16.32
8/28/2025	16.28	16.28	16.00	16.16	251,966	16.16
8/27/2025	16.25	16.44	16.04	16.16	190,112	16.16
8/26/2025	16.06	16.23	15.92	16.23	318,290	16.23
8/25/2025	16.50	16.50	15.92	15.95	314,093	15.95
8/22/2025	15.75	16.52	15.75	16.52	730,561	16.52
8/21/2025	15.17	16.00	14.98	15.94	452,229	15.94
8/20/2025	15.65	15.89	14.89	14.99	433,012	14.99
8/19/2025	16.01	16.21	15.59	15.65	331,267	15.65
8/18/2025	15.99	16.31	15.88	16.00	350,356	16.00
8/15/2025	16.26	16.26	15.92	15.92	351,629	15.92
8/14/2025	15.97	16.42	15.92	16.25	204,330	16.17
8/13/2025	16.32	16.54	16.00	16.16	366,530	16.08
8/12/2025	15.75	16.52	15.75	16.36	432,092	16.28
8/11/2025	16.01	16.23	15.75	15.75	312,863	15.67
8/08/2025	16.11	16.20	15.67	16.05	247,738	15.97
8/07/2025	16.03	16.48	15.60	15.76	410,871	15.68
8/06/2025	17.10	17.54	15.58	15.97	683,075	15.89
8/05/2025	18.69	18.97	17.32	17.76	544,714	17.67
8/04/2025	17.34	17.40	16.98	17.14	592,147	17.06
8/01/2025	18.25	18.59	17.09	17.19	272,087	17.11
7/31/2025	18.86	19.15	18.43	18.70	152,421	18.61
7/30/2025	19.68	19.83	18.85	19.03	223,996	18.94
7/29/2025	20.14	20.17	19.47	19.68	268,080	19.58
7/28/2025	19.83	20.48	19.83	20.09	140,067	19.99
7/25/2025	19.81	19.92	19.55	19.74	100,666	19.64
7/24/2025	19.61	20.03	19.46	19.66	155,157	19.56
7/23/2025	19.64	20.38	19.53	19.76	222,664	19.66
7/22/2025	18.71	19.48	18.54	19.35	325,453	19.25
7/21/2025	18.72	19.22	18.65	18.71	307,306	18.62
7/18/2025	18.77	19.20	18.62	18.82	315,790	18.73
7/17/2025	17.50	18.73	17.48	18.60	441,594	18.51
7/16/2025	17.56	17.64	17.06	17.58	596,361	17.49
7/15/2025	17.90	18.15	17.12	17.20	511,575	17.12
7/14/2025	18.28	18.30	17.77	17.91	181,895	17.82
7/11/2025	17.47	18.32	17.41	18.29	215,827	18.20
7/10/2025	17.75	18.18	17.46	17.97	185,000	17.88
7/09/2025	18.72	18.94	17.80	18.02	297,636	17.93
7/08/2025	18.32	18.99	18.14	18.70	279,914	18.61
7/07/2025	18.27	18.53	17.61	18.04	686,156	17.95
7/03/2025	18.08	18.46	18.08	18.18	338,678	18.09
7/02/2025	18.53	18.53	17.68	18.01	634,657	17.92
7/01/2025	17.78	18.32	17.25	18.26	357,939	18.17
6/30/2025	17.84	18.11	17.59	17.81	462,538	17.72
6/27/2025	18.04	18.55	17.50	17.85	702,825	17.76
6/26/2025	17.63	17.84	17.14	17.84	548,020	17.75
6/25/2025	17.61	17.85	16.98	17.36	376,825	17.27
6/24/2025	17.17	17.99	17.16	17.82	357,143	17.73
6/23/2025	17.55	17.86	17.11	17.55	525,338	17.46
6/20/2025	17.74	18.07	17.42	17.46	371,827	17.37
6/18/2025	17.78	18.26	17.50	17.55	312,685	17.46
6/17/2025	18.16	18.68	17.61	17.78	312,728	17.69
6/16/2025	18.36	18.99	18.05	18.06	459,174	17.97
6/13/2025	18.69	20.00	18.27	18.52	491,762	18.43
6/12/2025	17.64	18.05	17.39	17.68	144,388	17.59
6/11/2025	17.56	18.07	17.41	17.83	264,026	17.74
6/10/2025	17.21	17.95	17.03	17.53	202,536	17.44
6/09/2025	17.26	17.64	16.79	16.96	305,634	16.88
6/06/2025	17.22	17.44	16.52	16.97	180,576	16.89
6/05/2025	16.88	17.07	16.44	16.77	490,837	16.69
6/04/2025	17.55	17.75	15.82	16.67	519,311	16.59
6/03/2025	18.28	18.28	17.40	17.47	474,068	17.38