Flowco Holdings Inc.
FLOCNYSEEnergy● Active
$23.98
+$0.80(+3.45%)
Market Cap$2.2B
P/E Ratio—
52W High$28.26
52W Low$14.03
Flowco Holdings Inc.（FLOC）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
floc · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.50
Jan 21, 2025
-21.3% from here
5-Year Low5Y
$14.03
Oct 10, 2025
+71.0% from low
IPO Priceadj.
$29.70
Jan 16, 2025
-19.2% since IPO
1 Year Ago
$16.96
Jun 9, 2025
+41.5% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FLOC
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.68 | $23.68 | $23.44 | $23.44 | $23.44 | 0K | -1.01% |
| Jun 5, 2026 | $23.56 | $23.97 | $22.97 | $23.18 | $23.18 | 1.2M | -1.61% |
| Jun 4, 2026 | $23.11 | $23.58 | $22.78 | $23.53 | $23.53 | 598K | +1.82% |
| Jun 3, 2026 | $23.11 | $23.18 | $22.68 | $23.16 | $23.16 | 745K | +0.22% |
| Jun 2, 2026 | $22.70 | $23.38 | $22.70 | $23.05 | $23.05 | 832K | +1.54% |
| Jun 1, 2026 | $23.34 | $23.74 | $22.67 | $22.94 | $22.94 | 682K | -1.71% |
| May 29, 2026 | $24.10 | $24.42 | $23.14 | $23.39 | $23.39 | 1.3M | -2.95% |
| May 28, 2026 | $25.64 | $26.35 | $24.08 | $24.22 | $24.22 | 736K | -5.54% |
| May 27, 2026 | $26.45 | $26.45 | $25.49 | $25.53 | $25.53 | 624K | -3.48% |
| May 26, 2026 | $27.27 | $27.80 | $26.44 | $26.77 | $26.77 | 547K | -1.83% |
| May 22, 2026 | $27.49 | $27.89 | $27.06 | $27.27 | $27.27 | 367K | -0.80% |
| May 21, 2026 | $28.11 | $28.14 | $27.22 | $27.40 | $27.40 | 659K | -2.53% |
| May 20, 2026 | $27.83 | $28.26 | $27.65 | $28.09 | $28.09 | 837K | +0.93% |
| May 19, 2026 | $27.29 | $27.76 | $26.76 | $27.55 | $27.55 | 498K | +0.95% |
| May 18, 2026 | $27.36 | $27.85 | $26.99 | $27.49 | $27.49 | 499K | +0.48% |
| May 15, 2026 | $26.49 | $27.50 | $26.14 | $27.31 | $27.31 | 838K | +3.10% |
| May 14, 2026 | $26.83 | $27.43 | $26.70 | $26.89 | $26.89 | 669K | +0.22% |
| May 13, 2026 | $27.22 | $27.39 | $26.29 | $26.53 | $26.53 | 859K | -2.53% |
| May 12, 2026 | $26.36 | $27.34 | $25.81 | $27.15 | $27.15 | 994K | +3.00% |
| May 11, 2026 | $25.06 | $26.56 | $25.06 | $26.34 | $26.34 | 775K | +5.11% |
Showing 1–20 of 349 records
Annual Stock Price Performance · FLOC
Jan 1 → Dec 31 · 2 years2026+25.5%$18.67 → $23.44
+25.5%
2025-35.4%$29.00 → $18.74
-35.4%
Best Year2026 · +25.5%
Worst Year2025 · -35.4%
Positive Years1 / 2
Avg Annual Return-4.9%
2Y Total Return-19.2%
2Y CAGR~-10.1% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.51+0.00%
Mkt Cap $628.0B
Chevron Corporation
CVX
$189.66+0.00%
Mkt Cap $377.7B
Shell plc
SHEL
$86.50+0.00%
Mkt Cap $243.9B
TotalEnergies SE
TTE
$89.17+0.00%
Mkt Cap $198.6B
Enbridge Inc.
ENB.TO
$78.03+0.00%
Mkt Cap $170.4B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
Enbridge Inc
ENB-PA.TO
$24.95+0.00%
Mkt Cap $145.2B
ConocoPhillips
COP
$118.97+0.00%
Mkt Cap $144.9B
Canadian Natural Resources Limited
CNQ.TO
$64.85+0.00%
Mkt Cap $135.3B
Enbridge Inc.
ENB
$55.93+0.00%
Mkt Cap $122.1BWhat If You Invested in FLOC?
If you invested $1,000 in FLOC at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$808
Total Return-19.2%
CAGR~-19.2% / yr
Profit$-192
Based on Jan 16, 2025 · $29.70Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Flowco Holdings Inc.（FLOC）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $23.99。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FLOC 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FLOC 历史股价FMP 日线复权 OHLCV