NYSE · FLOC · stock
Flowco Holdings Inc. (FLOC) stock price history
Every NYSE trading session of Flowco Holdings Inc. from Jan 16, 2025 to Nov 12, 2026: 459 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FLOC adjusted close, 2025 to 2026
- $29.62
- All time high, 2025
- $28.26
- 52 week high, $15.61 low
- 459
- Daily sessions since 2025
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
FLOC key facts
- Flowco Holdings Inc. (FLOC) closed at $21.09 on Nov 12, 2026 on NYSE.
- FLOC's all time high close is $29.62, set on Jan 21, 2025; its all time low close is $14.08 on Oct 10, 2025.
- FLOC's 52 week range is $15.61 to $28.26.
- FLOC returned +27.7% over the year to Nov 12, 2026.
- Since Jan 16, 2025 FLOC returned -27%, -16.2% a year compounded.
- FLOC's deepest drawdown was -52.5% from Jan 21, 2025 to Oct 10, 2025.
- DataCedar holds 459 daily sessions of FLOC history from Jan 16, 2025 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FLOC price chart, 2025 to 2026
FLOC returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +9.4% |
| 3 months | -9.5% |
| 6 months | -22.1% |
| Year to date | +13.1% |
| 1 year | +27.7% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Jan 16, 2025 | -27.5% |
| Compound annual growth, 1.8 years | -16.2% |
FLOC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.62 on Jan 21, 2025
- All time low close
- $14.08 on Oct 10, 2025
- 52 week high
- $28.26 on May 20, 2026
- 52 week low
- $15.61 on Nov 24, 2025
- Deepest drawdown
- -52.5% from Jan 21, 2025 to Oct 10, 2025, not yet recovered
- Best single session
- +16.6% on Apr 9, 2025
- Worst single session
- -14.1% on Apr 4, 2025
- Volatility, 1 year annualised
- 42.7%
- Sessions closing higher, 1 year
- 58%
FLOC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on Jan 16, 2025; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.54 | $28.26 | $17.46 | $21.09 | +13.3% | 133.7M | 218 |
| 2025 | $28.40 | $29.87 | $13.86 | $18.61 | n/a | 103.5M | 241 |
FLOC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $21.09 | +5.4% |
| October 2026 | $20.01 | +10.6% |
| September 2026 | $18.10 | -17.5% |
| August 2026 | $21.94 | +7.3% |
| July 2026 | $20.45 | -4.2% |
| June 2026 | $21.34 | -8.8% |
| May 2026 | $23.39 | -5.5% |
| April 2026 | $24.75 | +20.5% |
| March 2026 | $20.53 | -8.7% |
| February 2026 | $22.48 | +8.3% |
| January 2026 | $20.75 | +11.5% |
| December 2025 | $18.61 | +10.4% |
About the FLOC data
Daily bars. 459 sessions from Jan 16, 2025 to Nov 12, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 16, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AFLOC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FLG$A Flagstar Bank, N.A. Depositary shares, each representing a 1/40th interest in a share of Fixed-to-Floating Rate Series A Noncumulative Perpetual Preferred Stock
- FLG$U Flagstar Bank, N.A. Bifurcated Option Note Unit SecuritiES
- FLNG Flex LNG Ltd.
- FLO Flowers Foods INC
- FLR Fluor Corp.
- FLS Flowserve Corp.
- FLUT Flutter Entertainment plc
- FLXR TCW Flexible Income ETF
Common questions
FLOC share price history
