Flowco Holdings Inc. (FLOC) Stock Price History
Historical prices from 2025 to 2026
- 1M
- -19.0%
- 3M
- -6.2%
- YTD
- +1.5%
- 1Y
- +7.0%
- 3Y
- -13.4%
- 5Y
- -8.3%
Loading 10-year price history...
FLOC Historical Performance
FLOC Annual Returns
Year-by-year price performance · 2025–2026
- 2025 annual price return
- -36.9%
- 2026 annual price return
- +18.6%
FLOC Stock Price Trajectory (2025–2026)
As of July 8, 2026, Flowco Holdings Inc. (FLOC) trades at $19.31, representing a +7.0% return over the past year. The stock has delivered a -33.6% total return over five years (-8.3% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $30.50 on January 21, 2025. From this peak, FLOC has corrected -36.7%, currently trading 6% below its 200-day moving average, suggesting potential weakness.
When compared to Energy sector peers LBRT (+99.3% 1Y), PUMP (+99.4% 1Y), and ACDC (-35.9% 1Y), FLOC has underperformed the peer group average. Compare FLOC vs LBRT →
FLOC Historical Price Data · from 2025
Rows 1–50 of 369| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 18.90 | 19.61 | 18.69 | 19.31 | 815K | +1.79% |
| 2026-07-06 | 21.33 | 21.40 | 18.97 | 18.97 | 897K | -8.53% |
| 2026-07-02 | 20.98 | 21.17 | 20.54 | 20.74 | 704K | +0.34% |
| 2026-07-01 | 21.02 | 21.47 | 20.49 | 20.67 | 879K | -3.14% |
| 2026-06-30 | 21.00 | 21.52 | 21.00 | 21.34 | 462K | +0.76% |
| 2026-06-29 | 21.62 | 21.89 | 21.05 | 21.18 | 611K | -2.84% |
| 2026-06-26 | 20.77 | 21.82 | 20.53 | 21.80 | 2.78M | +3.96% |
| 2026-06-25 | 21.37 | 21.38 | 20.41 | 20.97 | 630K | -2.28% |
| 2026-06-24 | 22.00 | 22.55 | 21.43 | 21.46 | 802K | -2.45% |
| 2026-06-23 | 22.39 | 22.65 | 21.59 | 22.00 | 744K | -4.60% |
| 2026-06-22 | 22.75 | 23.23 | 22.39 | 23.06 | 507K | +1.54% |
| 2026-06-18 | 22.61 | 22.74 | 21.91 | 22.71 | 1.31M | +0.66% |
| 2026-06-17 | 23.08 | 23.65 | 22.45 | 22.56 | 531K | -2.34% |
| 2026-06-16 | 23.29 | 23.53 | 22.90 | 23.10 | 580K | -2.12% |
| 2026-06-15 | 23.38 | 23.68 | 22.90 | 23.60 | 718K | -0.55% |
| 2026-06-12 | 23.61 | 24.31 | 23.17 | 23.73 | 706K | +0.04% |
| 2026-06-11 | 24.30 | 24.75 | 23.65 | 23.72 | 558K | -1.08% |
| 2026-06-10 | 24.03 | 24.40 | 23.32 | 23.98 | 309K | +1.35% |
| 2026-06-09 | 23.81 | 24.11 | 22.96 | 23.66 | 404K | -0.80% |
| 2026-06-08 | 23.68 | 24.13 | 23.44 | 23.85 | 414K | +2.89% |
| 2026-06-05 | 23.63 | 23.97 | 22.97 | 23.18 | 1.15M | -1.49% |
| 2026-06-04 | 23.32 | 23.57 | 22.78 | 23.53 | 485K | +1.60% |
| 2026-06-03 | 23.11 | 23.18 | 22.68 | 23.16 | 730K | +0.48% |
| 2026-06-02 | 22.70 | 23.38 | 22.70 | 23.05 | 797K | +0.48% |
| 2026-06-01 | 23.45 | 23.73 | 22.68 | 22.94 | 675K | -1.92% |
| 2026-05-29 | 24.10 | 24.39 | 23.14 | 23.39 | 705K | -3.43% |
| 2026-05-28 | 25.64 | 26.35 | 24.08 | 24.22 | 718K | -5.13% |
| 2026-05-27 | 26.45 | 26.45 | 25.49 | 25.53 | 606K | -4.63% |
| 2026-05-26 | 27.27 | 27.80 | 26.44 | 26.77 | 527K | -1.83% |
| 2026-05-22 | 27.49 | 27.89 | 27.06 | 27.27 | 67K | -0.47% |
| 2026-05-21 | 28.11 | 28.14 | 27.21 | 27.40 | 649K | -2.46% |
| 2026-05-20 | 27.83 | 28.26 | 27.65 | 28.09 | 829K | +1.96% |
| 2026-05-19 | 27.15 | 27.76 | 26.76 | 27.55 | 409K | +0.22% |
| 2026-05-18 | 27.36 | 27.85 | 26.99 | 27.49 | 469K | +0.66% |
| 2026-05-15 | 26.49 | 27.50 | 26.14 | 27.31 | 832K | +1.56% |
| 2026-05-14 | 26.83 | 27.38 | 26.76 | 26.89 | 638K | +1.36% |
| 2026-05-13 | 27.22 | 27.39 | 26.29 | 26.53 | 833K | -2.28% |
| 2026-05-12 | 26.36 | 27.32 | 25.81 | 27.15 | 984K | +3.08% |
| 2026-05-11 | 25.16 | 26.56 | 25.06 | 26.34 | 665K | +6.04% |
| 2026-05-08 | 24.61 | 25.09 | 24.21 | 24.84 | 874K | +1.14% |
| 2026-05-07 | 23.95 | 24.60 | 23.16 | 24.56 | 647K | +1.28% |
| 2026-05-06 | 24.16 | 24.99 | 23.45 | 24.25 | 908K | -3.69% |
| 2026-05-05 | 25.25 | 25.76 | 25.12 | 25.18 | 771K | +0.40% |
| 2026-05-04 | 25.21 | 25.38 | 24.79 | 25.08 | 632K | -1.18% |
| 2026-05-01 | 25.00 | 25.40 | 24.51 | 25.38 | 480K | +2.22% |
| 2026-04-30 | 24.16 | 24.93 | 23.66 | 24.83 | 337K | +1.31% |
| 2026-04-29 | 24.50 | 24.56 | 23.98 | 24.51 | 475K | +0.74% |
| 2026-04-28 | 24.11 | 24.48 | 23.90 | 24.33 | 452K | +1.63% |
| 2026-04-27 | 24.42 | 24.81 | 23.74 | 23.94 | 360K | -0.50% |
| 2026-04-24 | 23.43 | 24.20 | 23.03 | 24.06 | 347K | +1.91% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FLOC — Frequently Asked Questions
Quick answers to the most common questions about buying FLOC stock.
How has FLOC stock performed recently?
FLOC returned +7.0% over the past year, beating its 5-year annualized CAGR of -8.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FLOC's all-time high price?
Flowco Holdings Inc. reached $30.50 on 2025-01-21. The 52-week high is $28.26. Current 1-year return of +7.0% places the stock closer to historical peaks.
Where can I download FLOC historical price data?
This page provides FLOC daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2025-2026, downloadable in CSV format.