NYSE:FLOC

Flowco Holdings Stock Price (Quote)

etoro logo Buy FLOC
*Your capital is at risk
$20.74
+0.0700 (+0.339%)
At Close: Jul 02, 2026

Range Low Price High Price Comment
30 days $20.41 $24.75 Thursday, 2nd Jul 2026 FLOC stock ended at $20.74. This is 0.339% more than the trading day before Wednesday, 1st Jul 2026. During the day the stock fluctuated 3.07% from a day low at $20.54 to a day high of $21.17.
90 days $20.03 $28.26
52 weeks $14.03 $28.26

Historical Flowco Holdings Inc. prices

Date Open High Low Close Volume
Jul 02, 2026 $20.98 $21.17 $20.54 $20.74 591 789
Jul 01, 2026 $21.02 $21.47 $20.49 $20.67 770 528
Jun 30, 2026 $21.00 $21.52 $21.00 $21.34 461 515
Jun 29, 2026 $21.62 $21.89 $21.05 $21.18 505 940
Jun 26, 2026 $20.77 $21.82 $20.53 $21.80 2 778 586
Jun 25, 2026 $21.37 $21.38 $20.41 $20.97 528 247
Jun 24, 2026 $22.00 $22.55 $21.43 $21.46 697 819
Jun 23, 2026 $22.40 $22.63 $21.59 $22.00 748 128
Jun 22, 2026 $22.75 $23.23 $22.39 $23.06 318 286
Jun 18, 2026 $22.61 $22.74 $21.91 $22.71 1 314 054
Jun 17, 2026 $23.08 $23.65 $22.45 $22.56 399 794
Jun 16, 2026 $23.29 $23.53 $22.90 $23.10 435 233
Jun 15, 2026 $23.38 $23.68 $22.90 $23.60 594 082
Jun 12, 2026 $23.61 $24.31 $23.17 $23.73 626 168
Jun 11, 2026 $24.30 $24.75 $23.65 $23.72 557 694
Jun 10, 2026 $24.03 $24.40 $23.32 $23.98 309 290
Jun 09, 2026 $23.81 $24.11 $22.96 $23.66 403 559
Jun 08, 2026 $23.68 $24.13 $23.44 $23.85 320 423
Jun 05, 2026 $23.56 $23.97 $22.97 $23.18 1 235 907
Jun 04, 2026 $23.11 $23.58 $22.78 $23.53 597 600
Jun 03, 2026 $23.11 $23.18 $22.68 $23.16 745 403
Jun 02, 2026 $22.70 $23.38 $22.70 $23.05 832 434
Jun 01, 2026 $23.34 $23.74 $22.67 $22.94 681 630
May 29, 2026 $24.10 $24.39 $23.14 $23.39 704 882
May 28, 2026 $25.64 $26.35 $24.08 $24.22 717 937

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use FLOC stock historical prices to predict future price movements?
Trend Analysis: Examine the FLOC stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the FLOC stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
GOLDEN STAR
Ticker Change Signal Date
B
BXDC
$21.71
1.11% Jun 29
SRPT
$17.02
13.28% Jun 29
OSIS
$218.29
1.59% Jun 26
NMRK
$15.02
4.66% Jun 24
JLL
$299.78
9.23% Jun 24

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE