Flowco Holdings Inc (FLOC)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.7 | -7.02189178026 | 24.21 | 24.36 | 21.31 | 489602 | 22.77505871 | CS |
| 4 | -5.73 | -20.290368272 | 28.24 | 28.24 | 21.31 | 341592 | 24.96659454 | CS |
| 12 | -6.49 | -22.3793103448 | 29 | 30.5 | 21.31 | 493552 | 27.68349771 | CS |
| 26 | -6.49 | -22.3793103448 | 29 | 30.5 | 21.31 | 493552 | 27.68349771 | CS |
| 52 | -6.49 | -22.3793103448 | 29 | 30.5 | 21.31 | 493552 | 27.68349771 | CS |
| 156 | -6.49 | -22.3793103448 | 29 | 30.5 | 21.31 | 493552 | 27.68349771 | CS |
| 260 | -6.49 | -22.3793103448 | 29 | 30.5 | 21.31 | 493552 | 27.68349771 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741732800 | 22.51 | 0.65 | 2.97 | 21.69 | 22.65 | 21.425 | 324880 |
| 1741646400 | 21.86 | -0.86 | -3.79 | 23.14 | 23.14 | 21.31 | 690715 |
| 1741390800 | 22.72 | -0.69 | -2.95 | 23.42 | 23.91 | 22.48 | 519439 |
| 1741304400 | 23.41 | 0.56 | 2.45 | 22.61 | 23.99 | 22.36 | 530217 |
| 1741218000 | 22.85 | -0.94 | -3.95 | 23.63 | 23.99 | 21.9 | 421694 |
| 1741131600 | 23.79 | -0.98 | -3.96 | 24.21 | 24.36 | 23.02 | 288558 |
| 1741045200 | 24.77 | -1.03 | -3.99 | 25.81 | 26.05 | 24.77 | 202665 |
| 1740786000 | 25.8 | 0.11 | 0.43 | 25.88 | 26.39 | 25.22 | 399056 |
| 1740699600 | 25.69 | -0.75 | -2.84 | 26.57 | 26.8 | 25.49 | 299384 |
| 1740613200 | 26.44 | 1.17 | 4.63 | 25.72 | 26.595 | 25.57 | 256518 |
| 1740526800 | 25.27 | -1.09 | -4.14 | 26.39 | 26.55 | 25 | 558388 |
| 1740440400 | 26.36 | -0.58 | -2.15 | 26.9 | 27.08 | 26.18 | 213022 |
| 1740181200 | 26.94 | -0.2 | -0.74 | 27.43 | 27.43 | 26.82 | 132922 |
| 1740094800 | 27.14 | 0.15 | 0.56 | 27.22 | 27.54 | 26.87 | 265869 |
| 1740008400 | 26.99 | -0.46 | -1.68 | 27.09 | 27.645 | 26.96 | 138566 |
| 1739922000 | 27.45 | 1.15 | 4.37 | 26.57 | 27.56 | 26.2412 | 218726 |
| 1739576400 | 26.3 | 0.05 | 0.19 | 26.12 | 26.51 | 25.62 | 286311 |
| 1739490000 | 26.25 | -0.7 | -2.60 | 27 | 27.22 | 26.185 | 256136 |
| 1739403600 | 26.95 | -0.05 | -0.19 | 26.9 | 27.21 | 26.27 | 387691 |
| 1739317200 | 27 | -1.51 | -5.30 | 28.24 | 28.24 | 26.9 | 426987 |
| 1739230800 | 28.51 | -0.14 | -0.49 | 28.65 | 29.14 | 28.21 | 409154 |
| 1738971600 | 28.65 | 0.15 | 0.53 | 28.5 | 29.045 | 28.37 | 184241 |
| 1738885200 | 28.5 | 0.17 | 0.60 | 28.14 | 28.77 | 27.9 | 227664 |
| 1738798800 | 28.33 | -0.22 | -0.77 | 28.61 | 28.675 | 27.925 | 180672 |
| 1738712400 | 28.55 | 0.11 | 0.39 | 28.5 | 29.09 | 28.3756 | 303159 |
| 1738626000 | 28.44 | 0.44 | 1.57 | 28.02 | 28.49 | 27.54 | 308706 |
| 1738366800 | 28 | -0.97 | -3.35 | 28.3432 | 29.22 | 27.99 | 272850 |
| 1738280400 | 28.97 | -0.16 | -0.55 | 29.02 | 29.28 | 28.7444 | 196308 |
| 1738194000 | 29.13 | 0.95 | 3.37 | 27.9 | 29.57 | 27.02 | 830186 |
| 1738107600 | 28.18 | -0.65 | -2.25 | 29.12 | 29.12 | 27.9 | 340727 |
| 1738021200 | 28.83 | 0.54 | 1.91 | 28.125 | 29.38 | 27.86 | 547689 |
| 1737762000 | 28.29 | -1.13 | -3.84 | 29.37 | 29.5366 | 28.29 | 430148 |
| 1737675600 | 29.42 | 0 | 0.00 | 29.42 | 29.42 | 29.42 | 0 |
| 1737589200 | 29.42 | -0.83 | -2.74 | 30.18 | 30.18 | 29.02 | 1142996 |
| 1737502800 | 30.25 | 0.25 | 0.83 | 30 | 30.5 | 29.52 | 809212 |
| 1737157200 | 30 | 0.3 | 1.01 | 29.5 | 30 | 28.3 | 1166239 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
