Flowco Holdings Inc. Class A Common Stock (FLOC)

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

Date Range:

2025-09-04 - 2025-12-04

Date	Open	High	Low	Close	Volume	Adjusted Close
12/03/2025	17.43	18.00	17.25	17.95	253,984	17.95
12/02/2025	16.85	17.36	16.41	17.23	314,645	17.23
12/01/2025	16.90	17.18	16.74	16.87	302,510	16.87
11/28/2025	16.78	17.25	16.70	16.97	114,837	16.97
11/26/2025	16.35	16.84	16.33	16.75	144,305	16.75
11/25/2025	16.27	16.61	15.95	16.54	153,878	16.54
11/24/2025	16.03	16.62	15.72	16.13	267,300	16.13
11/21/2025	15.83	16.45	15.74	16.28	297,151	16.28
11/20/2025	16.73	17.07	15.82	16.02	230,757	16.02
11/19/2025	16.56	16.86	16.39	16.57	191,505	16.57
11/18/2025	16.23	16.92	16.13	16.78	197,492	16.78
11/17/2025	16.52	16.89	16.18	16.46	368,265	16.46
11/14/2025	16.30	16.68	16.02	16.50	209,346	16.50
11/13/2025	16.82	17.15	16.14	16.25	200,931	16.17
11/12/2025	17.26	17.65	16.54	16.72	216,425	16.64
11/11/2025	17.35	17.93	17.25	17.47	256,951	17.38
11/10/2025	16.87	17.40	16.36	17.06	338,467	16.98
11/07/2025	17.09	17.44	16.14	16.54	299,761	16.46
11/06/2025	18.25	18.40	16.82	17.04	523,554	16.96
11/05/2025	16.29	18.63	16.29	18.58	769,816	18.49
11/04/2025	15.86	16.29	15.76	16.09	310,892	16.01
11/03/2025	16.43	16.43	15.80	16.22	313,294	16.14
10/31/2025	15.91	16.27	15.71	16.20	494,684	16.12
10/30/2025	15.93	16.26	15.87	15.97	328,647	15.89
10/29/2025	15.52	16.34	15.17	15.98	680,573	15.90
10/28/2025	16.16	16.37	15.60	15.61	233,691	15.53
10/27/2025	16.16	16.35	15.95	16.15	426,360	16.07
10/24/2025	15.85	16.28	15.73	15.74	742,569	15.66
10/23/2025	15.71	15.97	15.34	15.80	1,360,194	15.72
10/22/2025	15.55	15.77	15.29	15.30	496,348	15.22
10/21/2025	15.07	15.61	14.94	15.26	182,801	15.18
10/20/2025	14.65	15.19	14.65	15.10	222,114	15.03
10/17/2025	14.44	14.83	14.06	14.66	195,987	14.59
10/16/2025	15.19	15.29	14.45	14.47	275,117	14.40
10/15/2025	14.90	15.18	14.76	15.14	216,808	15.07
10/14/2025	14.15	14.85	14.12	14.75	279,518	14.68
10/13/2025	14.39	14.66	14.26	14.53	235,901	14.46
10/10/2025	15.00	15.20	14.03	14.25	418,116	14.18
10/09/2025	15.52	15.72	15.02	15.13	182,579	15.06
10/08/2025	15.61	15.68	15.30	15.63	182,745	15.55
10/07/2025	15.48	15.57	14.95	15.50	392,330	15.42
10/06/2025	15.97	15.99	15.11	15.48	525,337	15.40
10/03/2025	15.36	15.61	15.19	15.52	250,526	15.44
10/02/2025	15.20	15.76	15.13	15.26	424,191	15.18
10/01/2025	14.64	15.14	14.64	15.13	637,439	15.06
9/30/2025	15.01	15.18	14.68	14.85	344,988	14.78
9/29/2025	15.90	15.90	15.24	15.30	348,645	15.22
9/26/2025	15.63	16.16	15.60	16.01	263,554	15.93
9/25/2025	15.80	16.00	15.68	15.69	173,788	15.61
9/24/2025	15.76	16.18	15.76	15.83	209,146	15.75
9/23/2025	15.41	16.20	15.41	15.69	265,561	15.61
9/22/2025	15.37	15.47	15.05	15.31	278,273	15.23
9/19/2025	15.95	15.98	15.25	15.25	443,862	15.17
9/18/2025	16.20	16.27	15.89	15.92	174,943	15.84
9/17/2025	16.81	17.00	16.02	16.09	322,016	16.01
9/16/2025	16.40	16.86	16.35	16.81	416,605	16.73
9/15/2025	16.05	16.60	15.84	16.40	269,848	16.32
9/12/2025	16.10	16.19	15.77	15.84	160,786	15.76
9/11/2025	15.65	16.28	15.65	16.19	204,131	16.11
9/10/2025	15.00	16.00	15.00	15.97	279,455	15.89
9/09/2025	15.28	15.60	15.10	15.15	284,066	15.08
9/08/2025	15.70	16.04	15.12	15.21	396,783	15.14
9/05/2025	15.92	16.01	15.21	15.56	379,677	15.48
9/04/2025	16.09	16.14	15.80	16.06	276,432	15.98