Flowco Stock Price History
NYSE: FLOCConsumer DiscretionaryOil and Gas Field MachineryUSD
19.46+0.31 (+1.62%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FLOC price history at a glance
The price history for Flowco (FLOC) on this page begins on January 13, 2025, when the stock closed at $30.00; it most recently closed at $19.46 on October 5, 2026. The highest price in this record is $30.50, reached on January 20, 2025; the latest close is 36.2% below that peak. In the last 12 months alone, FLOC has gained 28.6%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $30.50
- Date of high
- Jan 20, 2025
- Low since 2025
- $14.03
- Date of low
- Oct 6, 2025
- 52-week high
- $28.26
- 52-week low
- $14.06
- IPO year
- 2025
- Last close
- $19.46
FLOC returns
1 week
+5.42%
1 month
-7.69%
3 months
-6.53%
6 months
-14.61%
Year to date
+3.84%
1 year
+28.62%
FLOC price return, excluding dividends.
FLOC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.46 | +2.31% |
| 2025* | 19.02 | -36.60% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
FLOC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.11 | 19.48 | 19.16 | 19.46 | +1.62% | |
| 19.39 | 19.58 | 19.00 | 19.15 | +0.31% | |
| 18.42 | 19.16 | 18.28 | 19.09 | +2.86% | |
| 18.53 | 18.59 | 18.16 | 18.56 | +0.38% | |
| 18.79 | 19.11 | 18.36 | 18.49 | +0.16% | |
| 18.37 | 19.01 | 18.29 | 18.46 | +0.98% | |
| 18.12 | 18.29 | 17.84 | 18.28 | +0.99% | |
| 18.22 | 18.51 | 17.83 | 18.10 | +0.33% | |
| 18.77 | 18.98 | 17.98 | 18.04 | -4.95% | |
| 19.52 | 19.58 | 18.93 | 18.98 | -0.84% | |
| 19.37 | 19.84 | 19.14 | 19.14 | -1.85% | |
| 19.44 | 19.59 | 19.05 | 19.50 | +0.72% | |
| 19.31 | 19.61 | 19.00 | 19.36 | +1.47% | |
| 19.64 | 19.98 | 19.06 | 19.08 | -3.98% | |
| 20.03 | 20.57 | 19.80 | 19.87 | -1.88% | |
| 20.32 | 20.61 | 20.00 | 20.25 | -0.69% | |
| 20.52 | 21.08 | 20.22 | 20.39 | -0.29% | |
| 20.59 | 20.81 | 20.20 | 20.45 | -0.44% | |
| 19.86 | 20.74 | 19.54 | 20.54 | +4.21% | |
| 20.64 | 20.98 | 19.51 | 19.71 | -4.83% | |
| 20.45 | 20.94 | 20.12 | 20.71 | +2.07% | |
| 21.40 | 21.65 | 20.24 | 20.29 | -3.75% | |
| 21.38 | 21.61 | 20.91 | 21.08 | -0.75% | |
| 21.42 | 21.73 | 21.14 | 21.24 | +0.66% | |
| 21.20 | 21.24 | 20.79 | 21.10 | -1.59% | |
| 21.80 | 21.93 | 21.33 | 21.44 | -1.47% | |
| 21.45 | 21.97 | 21.26 | 21.76 | +0.28% | |
| 22.00 | 22.32 | 21.56 | 21.70 | -1.09% | |
| 21.60 | 22.02 | 21.12 | 21.94 | +3.69% | |
| 21.62 | 21.99 | 21.01 | 21.16 | -1.90% | |
| 20.58 | 21.65 | 20.29 | 21.57 | +5.22% | |
| 20.37 | 20.97 | 19.90 | 20.50 | -0.68% | |
| 21.16 | 21.47 | 20.55 | 20.64 | -4.31% | |
| 22.52 | 22.71 | 21.48 | 21.57 | -4.68% | |
| 22.68 | 23.19 | 22.43 | 22.63 | -0.31% | |
| 22.77 | 22.97 | 22.42 | 22.70 | +0.75% | |
| 23.34 | 23.45 | 22.39 | 22.53 | -1.70% | |
| 23.26 | 23.52 | 22.87 | 22.92 | -2.09% | |
| 23.65 | 24.00 | 23.22 | 23.41 | -1.35% | |
| 22.73 | 23.77 | 22.04 | 23.73 | +4.26% | |
| 23.19 | 23.89 | 22.75 | 22.76 | -3.31% | |
| 22.76 | 23.97 | 22.73 | 23.54 | +1.20% | |
| 22.47 | 23.29 | 21.63 | 23.26 | +4.16% | |
| 22.00 | 22.95 | 21.63 | 22.33 | +2.48% | |
| 20.69 | 21.98 | 20.68 | 21.79 | +4.01% | |
| 20.86 | 21.10 | 20.58 | 20.95 | +1.11% | |
| 20.50 | 21.05 | 19.97 | 20.72 | +1.77% | |
| 20.00 | 20.67 | 19.90 | 20.36 | +0.64% | |
| 20.14 | 20.65 | 20.06 | 20.23 | -1.08% | |
| 20.06 | 20.57 | 20.02 | 20.45 | +3.65% | |
| 19.55 | 20.01 | 19.45 | 19.73 | +1.75% | |
| 19.66 | 19.94 | 19.27 | 19.39 | +0.62% | |
| 19.00 | 19.38 | 18.63 | 19.27 | +0.84% | |
| 19.92 | 20.38 | 19.05 | 19.11 | -5.16% | |
| 20.73 | 20.99 | 20.01 | 20.15 | -2.89% | |
| 20.79 | 21.00 | 20.50 | 20.75 | +0.44% | |
| 20.40 | 20.98 | 20.20 | 20.66 | +2.28% | |
| 20.08 | 20.44 | 19.54 | 20.20 | +1.30% | |
| 20.22 | 20.39 | 19.86 | 19.94 | -1.48% | |
| 20.13 | 20.53 | 19.88 | 20.24 | -0.64% | |
| 20.38 | 20.69 | 20.04 | 20.37 | +0.74% | |
| 20.72 | 21.07 | 19.95 | 20.22 | -1.51% | |
| 21.19 | 21.26 | 20.25 | 20.53 | -1.72% | |
| 21.13 | 21.49 | 20.74 | 20.89 | +0.34% | |
| 20.65 | 20.96 | 20.47 | 20.82 | +1.02% | |
| 20.29 | 20.94 | 20.05 | 20.61 | +1.58% | |
| 19.35 | 20.36 | 19.16 | 20.29 | +5.08% | |
| 18.90 | 19.61 | 18.69 | 19.31 | +1.79% | |
| 20.86 | 21.40 | 18.96 | 18.97 | -8.53% | |
| 20.98 | 21.17 | 20.54 | 20.74 | +0.34% | |
| 21.02 | 21.47 | 20.49 | 20.67 | -3.14% | |
| 21.00 | 21.52 | 21.00 | 21.34 | +0.76% | |
| 21.76 | 22.05 | 21.06 | 21.18 | -2.84% | |
| 20.77 | 21.82 | 20.53 | 21.80 | +3.96% | |
| 21.15 | 21.38 | 20.41 | 20.97 | -2.28% | |
| 22.00 | 22.55 | 21.41 | 21.46 | -2.45% | |
| 22.03 | 22.65 | 21.59 | 22.00 | -4.60% | |
| 22.75 | 23.23 | 22.39 | 23.06 | +1.54% | |
| 22.61 | 22.74 | 21.91 | 22.71 | +0.66% | |
| 23.08 | 23.65 | 22.42 | 22.56 | -2.34% | |
| 23.29 | 23.53 | 22.90 | 23.10 | -2.12% | |
| 23.38 | 23.68 | 22.90 | 23.60 | -0.55% | |
| 23.72 | 24.30 | 23.17 | 23.73 | +0.04% | |
| 24.30 | 24.75 | 23.65 | 23.72 | -1.08% | |
| 23.71 | 24.40 | 23.32 | 23.98 | +1.35% | |
| 23.81 | 24.11 | 22.96 | 23.66 | -0.80% | |
| 23.60 | 24.13 | 23.44 | 23.85 | +2.89% | |
| 23.56 | 23.97 | 22.97 | 23.18 | -1.49% | |
| 23.11 | 23.58 | 22.78 | 23.53 | +1.60% | |
| 23.11 | 23.18 | 22.68 | 23.16 | +0.48% | |
| 22.70 | 23.38 | 22.70 | 23.05 | +0.48% | |
| 23.34 | 23.74 | 22.67 | 22.94 | -1.92% | |
| 24.10 | 24.42 | 23.14 | 23.39 | -3.43% | |
| 25.64 | 26.35 | 24.08 | 24.22 | -5.13% | |
| 26.45 | 26.45 | 25.49 | 25.53 | -4.63% | |
| 27.27 | 27.80 | 26.44 | 26.77 | -1.83% | |
| 27.49 | 27.89 | 27.06 | 27.27 | -0.47% | |
| 28.11 | 28.14 | 27.22 | 27.40 | -2.46% | |
| 27.83 | 28.26 | 27.65 | 28.09 | +1.96% | |
| 27.29 | 27.76 | 26.76 | 27.55 | +0.22% | |
| 27.36 | 27.85 | 26.99 | 27.49 | +0.66% | |
| 26.49 | 27.50 | 26.14 | 27.31 | +1.56% | |
| 26.83 | 27.43 | 26.70 | 26.89 | +1.36% | |
| 27.22 | 27.39 | 26.29 | 26.53 | -2.28% | |
| 26.36 | 27.34 | 25.81 | 27.15 | +3.08% | |
| 25.06 | 26.56 | 25.06 | 26.34 | +6.04% | |
| 24.61 | 25.06 | 24.21 | 24.84 | +1.14% | |
| 24.22 | 24.62 | 23.16 | 24.56 | +1.28% | |
| 23.97 | 24.99 | 23.45 | 24.25 | -3.69% | |
| 25.15 | 25.76 | 25.00 | 25.18 | +0.40% | |
| 25.21 | 25.38 | 24.79 | 25.08 | -1.18% | |
| 25.00 | 25.41 | 24.49 | 25.38 | +2.22% | |
| 24.16 | 24.93 | 23.66 | 24.83 | +1.31% | |
| 24.50 | 24.56 | 23.98 | 24.51 | +0.74% | |
| 24.11 | 24.48 | 23.90 | 24.33 | +1.63% | |
| 24.42 | 24.81 | 23.74 | 23.94 | -0.50% | |
| 23.49 | 24.20 | 23.03 | 24.06 | +1.91% | |
| 23.44 | 23.84 | 23.20 | 23.61 | +0.68% | |
| 22.94 | 23.46 | 22.94 | 23.45 | +3.95% | |
| 23.73 | 23.98 | 22.53 | 22.56 | -3.13% | |
| 23.50 | 23.67 | 22.58 | 23.29 | -1.61% | |
| 22.85 | 23.76 | 22.26 | 23.67 | +1.89% | |
| 22.98 | 23.35 | 22.73 | 23.23 | +1.40% | |
| 23.86 | 24.13 | 22.88 | 22.91 | -4.70% | |
| 24.00 | 24.42 | 23.49 | 24.04 | +0.38% | |
| 23.00 | 23.97 | 22.84 | 23.95 | +5.09% | |
| 21.75 | 23.07 | 21.55 | 22.79 | +4.78% | |
| 21.38 | 21.85 | 21.29 | 21.75 | +2.35% | |
| 20.30 | 21.25 | 20.03 | 21.25 | +3.26% | |
| 20.62 | 21.22 | 20.39 | 20.58 | -0.53% | |
| 20.55 | 20.98 | 20.11 | 20.69 | +0.34% | |
| 19.89 | 20.95 | 19.89 | 20.62 | +3.25% | |
| 20.30 | 20.54 | 19.90 | 19.97 | -3.06% | |
| 20.78 | 21.37 | 20.50 | 20.60 | +0.73% | |
| 21.51 | 21.62 | 20.24 | 20.45 | -2.62% | |
| 21.96 | 22.09 | 20.92 | 21.00 | -4.42% | |
| 22.34 | 22.61 | 21.94 | 21.97 | -2.53% | |
| 22.26 | 22.66 | 22.05 | 22.54 | +1.17% | |
| 22.09 | 22.54 | 21.95 | 22.28 | +1.60% | |
| 21.50 | 22.18 | 21.31 | 21.93 | +1.11% | |
| 22.09 | 22.25 | 21.50 | 21.69 | -11.29% | |
| 23.49 | 24.56 | 23.49 | 24.45 | +3.43% | |
| 23.12 | 23.70 | 22.61 | 23.64 | +2.29% | |
| 23.03 | 23.56 | 22.92 | 23.11 | +1.23% | |
| 22.67 | 23.46 | 22.67 | 22.83 | +0.13% | |
| 22.18 | 22.85 | 22.18 | 22.80 | +2.43% | |
| 23.09 | 23.26 | 22.26 | 22.26 | -4.13% | |
| 22.85 | 23.31 | 22.68 | 23.22 | +0.74% | |
| 23.48 | 24.26 | 22.68 | 23.05 | -1.62% | |
| 23.32 | 23.67 | 23.04 | 23.43 | +0.56% | |
| 23.79 | 23.95 | 23.08 | 23.30 | +0.87% | |
| 23.18 | 23.81 | 22.63 | 23.10 | +0.30% | |
| 22.87 | 23.59 | 22.78 | 23.03 | +0.22% | |
| 23.32 | 23.54 | 22.84 | 22.98 | -2.46% | |
| 23.29 | 23.84 | 22.56 | 23.56 | +4.43% | |
| 24.63 | 24.89 | 22.52 | 22.56 | -7.43% | |
| 24.01 | 24.91 | 22.83 | 24.37 | +9.38% | |
| 22.52 | 22.87 | 21.80 | 22.28 | -0.67% | |
| 22.93 | 22.93 | 22.25 | 22.43 | -0.80% | |
| 23.44 | 24.12 | 22.53 | 22.61 | -3.00% | |
| 23.09 | 23.55 | 22.84 | 23.31 | +0.30% | |
| 22.88 | 23.45 | 22.70 | 23.24 | +2.06% | |
| 22.26 | 23.44 | 22.20 | 22.77 | +4.45% | |
| 21.77 | 22.26 | 21.51 | 21.80 | -0.09% | |
| 21.83 | 22.32 | 21.82 | 21.82 | +0.23% | |
| 22.34 | 22.70 | 21.76 | 21.77 | -2.38% | |
| 22.56 | 23.20 | 22.27 | 22.30 | +0.63% | |
| 22.79 | 23.11 | 22.01 | 22.16 | -1.99% | |
| 22.70 | 23.22 | 21.50 | 22.61 | -1.01% | |
| 21.69 | 23.23 | 21.64 | 22.84 | +7.43% | |
| 21.75 | 22.00 | 20.85 | 21.26 | -4.02% | |
| 22.84 | 23.31 | 21.87 | 22.15 | -2.08% | |
| 22.35 | 22.74 | 21.78 | 22.62 | +6.90% | |
| 20.46 | 21.46 | 20.42 | 21.16 | +1.24% | |
| 20.53 | 21.05 | 20.20 | 20.90 | +1.65% | |
| 20.15 | 21.00 | 19.46 | 20.56 | +3.73% | |
| 20.51 | 20.77 | 19.79 | 19.82 | -3.27% | |
| 20.75 | 20.99 | 20.37 | 20.49 | -1.30% | |
| 20.64 | 21.12 | 20.52 | 20.76 | +1.17% | |
| 21.25 | 21.64 | 20.46 | 20.52 | -2.29% | |
| 21.07 | 21.32 | 20.78 | 21.00 | +0.10% | |
| 20.49 | 21.29 | 20.43 | 20.98 | +4.38% | |
| 20.12 | 20.60 | 19.88 | 20.10 | -1.52% | |
| 19.83 | 20.53 | 19.73 | 20.41 | +2.72% | |
| 19.77 | 20.14 | 19.74 | 19.87 | +0.46% | |
| 19.82 | 20.33 | 19.64 | 19.78 | +0.41% | |
| 19.41 | 20.06 | 19.34 | 19.70 | +2.39% | |
| 19.42 | 19.50 | 19.02 | 19.24 | -0.47% | |
| 19.40 | 19.85 | 19.18 | 19.33 | -0.97% | |
| 18.75 | 19.74 | 18.75 | 19.52 | +4.44% | |
| 19.15 | 19.30 | 18.58 | 18.69 | -2.45% | |
| 19.27 | 19.30 | 18.73 | 19.16 | +0.37% | |
| 19.30 | 19.83 | 18.23 | 19.09 | +0.37% | |
| 18.67 | 19.07 | 18.64 | 19.02 | +1.49% | |
| 18.81 | 18.89 | 18.51 | 18.74 | -0.21% | |
| 18.36 | 18.80 | 18.36 | 18.78 | +2.79% | |
| 18.15 | 18.32 | 18.00 | 18.27 | +1.44% | |
| 18.03 | 18.29 | 17.87 | 18.01 | -0.06% | |
| 18.20 | 18.58 | 17.60 | 18.02 | -1.10% | |
| 18.20 | 18.44 | 17.95 | 18.22 | -0.33% | |
| 18.10 | 18.52 | 18.00 | 18.28 | +1.27% | |
| 17.89 | 18.76 | 17.85 | 18.05 | +0.56% | |
| 18.30 | 18.51 | 17.80 | 17.95 | +0.34% | |
| 18.31 | 18.49 | 17.86 | 17.89 | -0.28% | |
| 17.88 | 18.15 | 17.31 | 17.94 | -0.83% | |
| 18.62 | 18.94 | 17.95 | 18.09 | -2.85% | |
| 19.09 | 19.34 | 18.60 | 18.62 | -1.59% | |
| 18.44 | 18.99 | 18.00 | 18.92 | +1.99% | |
| 18.00 | 18.69 | 17.75 | 18.55 | +3.92% | |
| 17.95 | 18.30 | 17.76 | 17.85 | +0.06% | |
| 18.09 | 18.29 | 17.72 | 17.84 | -0.89% | |
| 18.12 | 18.49 | 17.80 | 18.00 | -1.32% | |
| 18.12 | 19.10 | 18.02 | 18.24 | +1.62% | |
| 17.43 | 18.00 | 17.25 | 17.95 | +4.18% | |
| 16.85 | 17.36 | 16.41 | 17.23 | +2.13% | |
| 16.90 | 17.18 | 16.74 | 16.87 | -0.59% | |
| 16.78 | 17.25 | 16.70 | 16.97 | +1.31% | |
| 16.35 | 16.84 | 16.33 | 16.75 | +1.27% | |
| 16.27 | 16.62 | 15.95 | 16.54 | +2.54% | |
| 16.03 | 16.62 | 15.72 | 16.13 | -0.92% | |
| 15.83 | 16.45 | 15.74 | 16.28 | +1.62% | |
| 16.73 | 17.07 | 15.82 | 16.02 | -3.32% | |
| 16.56 | 16.86 | 16.40 | 16.57 | -1.25% | |
| 16.23 | 16.92 | 16.13 | 16.78 | +1.94% | |
| 16.52 | 16.89 | 16.18 | 16.46 | -0.24% | |
| 16.30 | 16.68 | 16.02 | 16.50 | +1.54% | |
| 16.82 | 17.15 | 16.14 | 16.25 | -2.81% | |
| 17.26 | 17.65 | 16.54 | 16.72 | -4.29% | |
| 17.35 | 17.94 | 17.25 | 17.47 | +2.40% | |
| 16.87 | 17.40 | 16.36 | 17.06 | +3.14% | |
| 17.09 | 17.44 | 16.14 | 16.54 | -2.93% | |
| 18.25 | 18.40 | 16.82 | 17.04 | -8.29% | |
| 16.29 | 18.63 | 16.29 | 18.58 | +15.48% | |
| 15.86 | 16.29 | 15.76 | 16.09 | -0.80% | |
| 16.43 | 16.43 | 15.81 | 16.22 | +0.12% | |
| 15.91 | 16.28 | 15.71 | 16.20 | +1.44% | |
| 15.93 | 16.26 | 15.87 | 15.97 | -0.06% | |
| 15.52 | 16.34 | 15.17 | 15.98 | +2.37% | |
| 16.16 | 16.37 | 15.60 | 15.61 | -3.34% | |
| 16.16 | 16.35 | 15.95 | 16.15 | +2.60% | |
| 15.85 | 16.28 | 15.73 | 15.74 | -0.38% | |
| 15.71 | 15.98 | 15.34 | 15.80 | +3.27% | |
| 15.55 | 15.77 | 15.29 | 15.30 | +0.26% | |
| 15.07 | 15.61 | 14.94 | 15.26 | +1.06% | |
| 14.65 | 15.19 | 14.65 | 15.10 | +3.00% | |
| 14.44 | 14.83 | 14.06 | 14.66 | +1.31% | |
| 15.19 | 15.29 | 14.45 | 14.47 | -4.43% | |
| 14.90 | 15.18 | 14.76 | 15.14 | +2.64% | |
| 14.15 | 14.85 | 14.12 | 14.75 | +1.51% | |
| 14.39 | 14.66 | 14.26 | 14.53 | +1.96% | |
| 15.00 | 15.20 | 14.03 | 14.25 | -5.82% | |
| 15.52 | 15.73 | 15.02 | 15.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FLOC chart for longer ranges.