Flowco Holdings Inc. (FLOC) Stock Price History
Historical prices from 2025 to 2026
Loading 10-year price history...
FLOC Historical Performance
Short-Term Returns
FLOC Stock Price Trajectory (2025–2026)
As of May 8, 2026, Flowco Holdings Inc. (FLOC) trades at $24.56, representing a +17.9% return over the past year. The stock has delivered a -16.2% total return over five years (-3.7% 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 -19.5%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Energy sector peers LBRT (+183.8% 1Y), PUMP (+201.4% 1Y), and ACDC (+55.9% 1Y), FLOC has underperformed the peer group average. Compare FLOC vs LBRT →
FLOC Historical Price Data (2025–2026)
Showing 30 of 329 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-23 | 23.44 | 23.84 | 23.20 | 23.61 | 320K | +0.68% |
| 2026-04-22 | 22.94 | 23.45 | 22.94 | 23.45 | 405K | +3.95% |
| 2026-04-21 | 23.65 | 23.98 | 22.54 | 22.56 | 463K | -3.13% |
| 2026-04-20 | 23.50 | 23.67 | 22.58 | 23.29 | 668K | -1.61% |
| 2026-04-17 | 22.85 | 23.76 | 22.26 | 23.67 | 936K | +1.89% |
| 2026-04-16 | 22.98 | 23.35 | 22.73 | 23.23 | 668K | +1.40% |
| 2026-04-15 | 23.86 | 24.13 | 22.88 | 22.91 | 671K | -4.70% |
| 2026-04-14 | 23.92 | 24.42 | 23.49 | 24.04 | 1.45M | +0.38% |
| 2026-04-13 | 22.98 | 23.97 | 22.84 | 23.95 | 994K | +5.09% |
| 2026-04-10 | 21.59 | 23.07 | 21.55 | 22.79 | 1.72M | +4.78% |
| 2026-04-09 | 21.38 | 21.83 | 21.29 | 21.75 | 1.07M | +2.35% |
| 2026-04-08 | 20.30 | 21.25 | 20.02 | 21.25 | 490K | +3.26% |
| 2026-04-07 | 20.86 | 21.22 | 20.39 | 20.58 | 461K | -0.53% |
| 2026-04-06 | 20.41 | 20.98 | 20.11 | 20.69 | 652K | +0.34% |
| 2026-04-02 | 19.89 | 20.95 | 19.89 | 20.62 | 529K | +3.25% |
| 2026-04-01 | 20.30 | 20.54 | 19.90 | 19.97 | 641K | -3.06% |
| 2026-03-31 | 21.00 | 21.37 | 20.50 | 20.60 | 988K | +0.73% |
| 2026-03-30 | 21.43 | 21.61 | 20.26 | 20.45 | 763K | -2.62% |
| 2026-03-27 | 21.96 | 22.09 | 20.92 | 21.00 | 802K | -4.42% |
| 2026-03-26 | 22.34 | 22.61 | 21.95 | 21.97 | 850K | -2.53% |
See FLOC's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FLOC Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FLOC vs SOC
Side-by-side business, growth, and profitability comparison vs Sable Offshore Corp..
Start ComparisonFLOC — Frequently Asked Questions
Quick answers to the most common questions about buying FLOC stock.
How has FLOC stock performed recently?
FLOC returned +17.9% over the past year, beating its 5-year annualized CAGR of -3.7%. The stock trades above 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 $25.76. Current 1-year return of +17.9% 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.