Flowco Holdings Inc. Class A Common Stock (FLOC)

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

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	17.20	17.70	16.63	17.21	538,978	17.21
5/29/2025	17.41	17.76	17.25	17.45	222,377	17.45
5/28/2025	18.27	18.48	17.28	17.32	969,511	17.32
5/27/2025	17.90	18.22	17.25	17.72	526,641	17.72
5/23/2025	17.82	18.52	17.82	18.32	253,094	18.32
5/22/2025	18.23	18.35	17.47	18.20	880,064	18.20
5/21/2025	18.65	18.98	18.19	18.26	187,798	18.26
5/20/2025	19.11	19.32	18.58	18.79	229,194	18.79
5/19/2025	18.99	19.27	18.61	19.17	276,668	19.17
5/16/2025	19.39	19.43	18.91	19.08	239,027	19.08
5/15/2025	20.00	20.23	19.27	19.38	415,850	19.38
5/14/2025	19.75	20.56	19.09	20.39	1,254,468	20.39
5/13/2025	21.18	21.73	19.98	19.98	947,517	19.90
5/12/2025	24.01	24.30	22.64	22.84	464,336	22.75
5/09/2025	21.58	22.72	21.35	22.66	194,128	22.57
5/08/2025	21.06	21.58	20.83	21.51	208,777	21.42
5/07/2025	21.35	21.55	20.67	20.83	234,454	20.75
5/06/2025	21.51	21.80	21.19	21.32	319,172	21.23
5/05/2025	20.99	21.64	20.75	21.32	261,799	21.23
5/02/2025	20.64	21.73	20.50	21.39	177,593	21.30
5/01/2025	19.36	20.26	19.20	20.19	204,661	20.11
4/30/2025	20.10	20.10	19.12	19.32	179,594	19.24
4/29/2025	20.33	20.58	20.02	20.28	144,806	20.20
4/28/2025	20.29	20.80	20.10	20.33	170,109	20.25
4/25/2025	19.38	20.72	19.38	20.53	233,327	20.45
4/24/2025	19.05	19.91	19.05	19.76	201,300	19.68
4/23/2025	20.00	20.23	18.75	18.96	347,191	18.88
4/22/2025	19.42	20.04	19.21	19.47	423,283	19.39
4/21/2025	19.71	19.83	19.28	19.33	165,366	19.25
4/17/2025	19.77	20.87	19.77	20.04	329,251	19.96
4/16/2025	18.94	19.91	18.74	19.76	493,948	19.68
4/15/2025	18.89	19.40	18.70	18.81	202,999	18.73
4/14/2025	19.18	19.81	18.65	19.01	538,367	18.93
4/11/2025	18.83	19.21	17.68	18.75	582,521	18.67
4/10/2025	19.77	19.77	18.22	18.81	330,137	18.73
4/09/2025	16.87	20.48	16.69	20.27	1,167,223	20.19
4/08/2025	19.44	19.44	17.07	17.38	593,656	17.31
4/07/2025	18.24	19.57	17.77	18.96	523,318	18.88
4/04/2025	21.25	21.54	18.05	18.87	1,158,988	18.79
4/03/2025	23.17	23.43	21.65	21.97	456,644	21.88
4/02/2025	24.61	24.62	23.93	24.30	673,240	24.20
4/01/2025	25.44	25.61	24.04	24.61	620,146	24.51
3/31/2025	25.79	26.10	25.28	25.65	611,730	25.55
3/28/2025	25.83	26.04	25.54	25.98	249,744	25.88
3/27/2025	25.56	26.12	25.55	25.80	269,838	25.70
3/26/2025	25.81	26.06	25.05	25.83	373,691	25.73
3/25/2025	25.70	26.43	25.47	25.70	629,902	25.60
3/24/2025	25.48	26.51	25.03	26.09	376,192	25.99
3/21/2025	24.26	25.81	24.26	25.12	4,887,516	25.02
3/20/2025	24.42	24.69	23.81	24.48	518,104	24.38
3/19/2025	23.75	24.82	23.75	24.56	621,089	24.46
3/18/2025	24.80	26.74	23.11	24.44	502,254	24.34
3/17/2025	23.13	24.44	23.06	24.30	546,835	24.20
3/14/2025	22.98	23.74	22.75	23.21	279,954	23.12
3/13/2025	23.28	23.59	22.71	22.86	251,707	22.77
3/12/2025	23.04	23.51	22.66	23.35	206,904	23.26
3/11/2025	21.69	22.65	21.43	22.51	324,880	22.42
3/10/2025	23.14	23.14	21.31	21.86	690,715	21.77
3/07/2025	23.42	23.91	22.48	22.72	519,440	22.63
3/06/2025	22.61	23.99	22.36	23.41	531,017	23.32
3/05/2025	23.63	23.99	21.90	22.85	421,694	22.76
3/04/2025	24.21	24.36	23.02	23.79	288,558	23.69
3/03/2025	25.81	26.05	24.77	24.77	202,665	24.67