Flowco Holdings Inc. (FLOC) — Historial de precios

A 2026-10-16 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.

Precios diarios

Fecha	Apertura	Máximo	Mínimo	Cierre	Var. %	Volumen
2026-10-16	18.54	18.92	18.23	18.81	+2.62%	341,797
2026-10-15	18.40	18.47	17.46	18.33	-0.81%	377,990
2026-10-14	19.30	19.74	18.44	18.48	-5.08%	577,900
2026-10-13	19.37	19.64	19.05	19.47	+1.04%	381,220
2026-10-12	19.70	19.74	19.12	19.27	-0.98%	440,156
2026-10-09	19.11	19.48	19.11	19.46	+1.62%	562,340
2026-10-08	19.39	19.58	19.00	19.15	+0.31%	1,027,617
2026-10-07	18.42	19.16	18.28	19.09	+2.86%	693,297
2026-10-06	18.53	18.59	18.16	18.56	+0.38%	554,038
2026-10-05	18.79	19.11	18.36	18.49	+0.16%	678,829
2026-10-02	18.37	19.01	18.29	18.46	+0.98%	717,220
2026-10-01	18.12	18.29	17.84	18.28	+0.99%	429,922
2026-09-30	18.22	18.50	17.83	18.10	+0.33%	941,986
2026-09-29	18.77	18.98	17.98	18.04	-4.95%	721,056
2026-09-28	19.52	19.57	18.93	18.98	-0.84%	310,039
2026-09-25	19.37	19.84	19.14	19.14	-1.85%	598,483
2026-09-24	19.44	19.59	19.05	19.50	+0.72%	440,135
2026-09-23	19.31	19.61	19.00	19.36	+1.47%	361,922
2026-09-22	19.64	19.98	19.06	19.08	-3.98%	376,455
2026-09-21	20.03	20.57	19.80	19.87	-1.88%	614,293
2026-09-18	20.32	20.61	20.00	20.25	-0.69%	887,278
2026-09-17	20.52	21.08	20.21	20.39	-0.29%	569,335
2026-09-16	20.59	20.81	20.20	20.45	-0.44%	495,269
2026-09-15	19.86	20.74	19.54	20.54	+4.21%	1,131,281
2026-09-14	20.64	20.98	19.51	19.71	-4.83%	502,950
2026-09-11	20.45	20.93	20.12	20.71	+2.07%	1,462,633
2026-09-10	21.40	21.65	20.24	20.29	-3.75%	530,066
2026-09-09	21.38	21.61	20.91	21.08	-0.75%	499,584
2026-09-08	21.42	21.73	21.14	21.24	+0.66%	431,455
2026-09-04	21.20	21.24	20.79	21.10	-1.59%	371,310
2026-09-03	21.80	21.93	21.33	21.44	-1.47%	271,131
2026-09-02	21.45	21.97	21.26	21.76	+0.28%	348,678
2026-09-01	22.00	22.32	21.56	21.70	-1.09%	331,223
2026-08-31	21.60	22.02	21.12	21.94	+3.69%	767,912
2026-08-28	21.62	21.99	21.01	21.16	-1.90%	579,615
2026-08-27	20.58	21.65	20.29	21.57	+5.22%	399,084
2026-08-26	20.37	20.97	19.90	20.50	-0.68%	468,011
2026-08-25	21.16	21.47	20.55	20.64	-4.31%	417,483
2026-08-24	22.52	22.71	21.48	21.57	-4.68%	452,893
2026-08-21	22.68	23.18	22.43	22.63	-0.31%	399,365
2026-08-20	22.77	22.97	22.42	22.70	+0.75%	395,330
2026-08-19	23.34	23.45	22.39	22.53	-1.70%	710,187
2026-08-18	23.26	23.52	22.87	22.92	-2.09%	894,986
2026-08-17	23.65	24.00	23.22	23.41	-1.35%	368,077
2026-08-14	22.73	23.77	22.04	23.73	+4.26%	530,670
2026-08-13	23.19	23.89	22.75	22.76	-3.31%	641,218
2026-08-12	22.76	23.97	22.73	23.54	+1.20%	869,996
2026-08-11	22.47	23.29	21.63	23.26	+4.16%	874,581
2026-08-10	22.00	22.95	21.63	22.33	+2.48%	1,214,127
2026-08-07	20.69	21.98	20.68	21.79	+4.01%	326,109
2026-08-06	20.86	21.10	20.58	20.95	+1.11%	279,297
2026-08-05	20.50	21.05	19.97	20.72	+1.77%	406,698
2026-08-04	20.00	20.67	19.90	20.36	+0.64%	1,037,074
2026-08-03	20.14	20.65	20.06	20.23	-1.08%	352,081
2026-07-31	20.06	20.57	20.02	20.45	+3.65%	409,928
2026-07-30	19.55	20.01	19.45	19.73	+1.75%	461,956
2026-07-29	19.66	19.94	19.27	19.39	+0.62%	455,757
2026-07-28	19.00	19.38	18.63	19.27	+0.84%	426,254
2026-07-27	19.92	20.38	19.05	19.11	-5.16%	356,707
2026-07-24	20.73	20.99	20.01	20.15	-2.89%	355,993
2026-07-23	20.79	21.00	20.50	20.75	+0.44%	532,661
2026-07-22	20.40	20.98	20.20	20.66	+2.28%	456,276
2026-07-21	20.08	20.44	19.54	20.20	+1.30%	390,398
2026-07-20	20.22	20.39	19.86	19.94	-1.48%	347,921
2026-07-17	20.13	20.53	19.88	20.24	-0.64%	352,297
2026-07-16	20.38	20.69	20.04	20.37	+0.74%	400,333
2026-07-15	20.72	21.07	19.95	20.22	-1.51%	432,273
2026-07-14	21.19	21.25	20.25	20.53	-1.72%	318,570
2026-07-13	21.13	21.49	20.74	20.89	+0.34%	355,626
2026-07-10	20.65	20.96	20.47	20.82	+1.02%	678,229
2026-07-09	20.29	20.94	20.05	20.61	+1.58%	939,894
2026-07-08	19.35	20.36	19.16	20.29	+5.08%	855,475
2026-07-07	18.90	19.61	18.69	19.31	+1.79%	833,003
2026-07-06	20.86	21.40	18.96	18.97	-8.53%	918,338
2026-07-02	20.98	21.17	20.54	20.74	+0.34%	729,314
2026-07-01	21.02	21.47	20.49	20.67	-3.14%	891,567
2026-06-30	21.00	21.52	21.00	21.34	+0.76%	712,582
2026-06-29	21.76	22.05	21.06	21.18	-2.84%	622,139
2026-06-26	20.77	21.82	20.53	21.80	+3.96%	4,287,075
2026-06-25	21.15	21.38	20.41	20.97	-2.28%	642,010
2026-06-24	22.00	22.55	21.41	21.46	-2.45%	848,157
2026-06-23	22.03	22.65	21.59	22.00	-4.60%	748,128
2026-06-22	22.75	23.23	22.39	23.06	+1.54%	554,353
2026-06-18	22.61	22.74	21.91	22.71	+0.66%	1,597,356
2026-06-17	23.08	23.65	22.42	22.56	-2.34%	540,487
2026-06-16	23.29	23.53	22.90	23.10	-2.12%	593,679
2026-06-15	23.38	23.68	22.90	23.60	-0.55%	755,034
2026-06-12	23.72	24.30	23.17	23.73	+0.04%	738,571
2026-06-11	24.30	24.75	23.65	23.72	-1.08%	557,704
2026-06-10	23.71	24.40	23.32	23.98	+1.35%	395,506
2026-06-09	23.81	24.11	22.96	23.66	-0.80%	410,585
2026-06-08	23.60	24.13	23.44	23.85	+2.89%	430,116
2026-06-05	23.56	23.97	22.97	23.18	-1.49%	1,235,907
2026-06-04	23.11	23.58	22.78	23.53	+1.60%	597,577
2026-06-03	23.11	23.18	22.68	23.16	+0.48%	745,403
2026-06-02	22.70	23.38	22.70	23.05	+0.48%	832,434
2026-06-01	23.34	23.73	22.67	22.94	-1.92%	681,630
2026-05-29	24.10	24.42	23.14	23.39	-3.43%	1,348,849
2026-05-28	25.64	26.35	24.08	24.22	-5.13%	736,221
2026-05-27	26.45	26.45	25.49	25.53	-4.63%	623,829
2026-05-26	27.27	27.80	26.44	26.77	-1.83%	546,782
2026-05-22	27.49	27.89	27.06	27.27	-0.47%	367,233
2026-05-21	28.11	28.14	27.21	27.40	-2.46%	659,002
2026-05-20	27.83	28.26	27.65	28.09	+1.96%	837,134
2026-05-19	27.29	27.76	26.76	27.55	+0.22%	497,550
2026-05-18	27.36	27.85	26.99	27.49	+0.66%	498,825
2026-05-15	26.49	27.50	26.14	27.31	+1.56%	838,208
2026-05-14	26.83	27.43	26.70	26.89	+1.36%	668,508
2026-05-13	27.22	27.39	26.29	26.53	-2.28%	859,226
2026-05-12	26.36	27.34	25.81	27.15	+3.08%	993,961
2026-05-11	25.06	26.56	25.06	26.34	+6.04%	775,493
2026-05-08	24.61	25.06	24.21	24.84	+1.14%	877,463
2026-05-07	24.22	24.62	23.16	24.56	+1.28%	852,417
2026-05-06	23.97	24.99	23.45	24.25	-3.69%	925,570
2026-05-05	25.15	25.76	25.00	25.18	+0.40%	784,028
2026-05-04	25.21	25.38	24.79	25.08	-1.18%	641,729
2026-05-01	25.00	25.41	24.49	25.38	+2.22%	613,300
2026-04-30	24.16	24.93	23.66	24.83	+1.31%	456,612
2026-04-29	24.50	24.56	23.98	24.51	+0.74%	491,217
2026-04-28	24.11	24.48	23.90	24.33	+1.63%	456,758
2026-04-27	24.42	24.81	23.74	23.94	-0.50%	437,750
2026-04-24	23.49	24.20	23.03	24.06	+1.91%	349,826
2026-04-23	23.44	23.84	23.20	23.61	+0.68%	336,358
2026-04-22	22.94	23.46	22.94	23.45	+3.95%	426,110
2026-04-21	23.73	23.98	22.53	22.56	-3.13%	493,596
2026-04-20	23.50	23.67	22.58	23.29	-1.61%	731,681
2026-04-17	22.85	23.76	22.26	23.67	+1.89%	950,931
2026-04-16	22.98	23.35	22.73	23.23	+1.40%	676,150
2026-04-15	23.86	24.13	22.88	22.91	-4.70%	682,612
2026-04-14	24.00	24.42	23.49	24.04	+0.38%	1,470,326
2026-04-13	23.00	23.97	22.84	23.95	+5.09%	1,005,780
2026-04-10	21.75	23.07	21.55	22.79	+4.78%	1,735,391
2026-04-09	21.38	21.85	21.29	21.75	+2.35%	1,072,269
2026-04-08	20.30	21.25	20.02	21.25	+3.26%	589,477
2026-04-07	20.62	21.22	20.39	20.58	-0.53%	469,351
2026-04-06	20.55	20.98	20.11	20.69	+0.34%	658,573
2026-04-02	19.89	20.95	19.89	20.62	+3.25%	654,070
2026-04-01	20.30	20.54	19.90	19.97	-3.06%	715,143
2026-03-31	20.78	21.37	20.50	20.60	+0.73%	1,009,558
2026-03-30	21.51	21.61	20.24	20.45	-2.62%	803,567
2026-03-27	21.96	22.09	20.92	21.00	-4.42%	1,045,879
2026-03-26	22.34	22.61	21.94	21.97	-2.53%	881,786
2026-03-25	22.26	22.66	22.05	22.54	+1.17%	1,390,956
2026-03-24	22.09	22.54	21.95	22.28	+1.60%	906,514
2026-03-23	21.50	22.18	21.31	21.93	+1.11%	1,216,401
2026-03-20	22.09	22.25	21.50	21.69	-11.29%	5,886,631
2026-03-19	23.49	24.56	23.49	24.45	+3.43%	514,538
2026-03-18	23.12	23.70	22.61	23.64	+2.29%	416,486
2026-03-17	23.03	23.56	22.92	23.11	+1.23%	315,790
2026-03-16	22.67	23.46	22.67	22.83	+0.13%	362,558
2026-03-13	22.18	22.85	22.18	22.80	+2.43%	283,787
2026-03-12	23.09	23.25	22.26	22.26	-4.13%	330,521
2026-03-11	22.85	23.31	22.68	23.22	+0.74%	342,992
2026-03-10	23.48	24.26	22.68	23.05	-1.62%	625,762
2026-03-09	23.32	23.67	23.04	23.43	+0.56%	245,185
2026-03-06	23.79	23.95	23.07	23.30	+0.87%	370,140
2026-03-05	23.18	23.81	22.63	23.10	+0.30%	454,997
2026-03-04	22.87	23.59	22.78	23.03	+0.22%	320,219
2026-03-03	23.32	23.54	22.84	22.98	-2.46%	444,923
2026-03-02	23.29	23.84	22.56	23.56	+4.43%	363,756
2026-02-27	24.63	24.89	22.52	22.56	-7.43%	495,335
2026-02-26	24.01	24.91	22.83	24.37	+9.38%	359,834
2026-02-25	22.52	22.87	21.80	22.28	-0.67%	260,339
2026-02-24	22.93	22.93	22.25	22.43	-0.80%	312,893
2026-02-23	23.44	24.12	22.53	22.61	-3.00%	410,219
2026-02-20	23.09	23.55	22.84	23.31	+0.30%	318,036
2026-02-19	22.88	23.45	22.70	23.24	+2.06%	349,491
2026-02-18	22.26	23.44	22.20	22.77	+4.45%	459,143
2026-02-17	21.77	22.26	21.51	21.80	-0.09%	321,850
2026-02-13	21.83	22.32	21.82	21.82	+0.23%	223,694
2026-02-12	22.34	22.70	21.76	21.77	-2.38%	287,560
2026-02-11	22.56	23.20	22.27	22.30	+0.63%	186,748
2026-02-10	22.79	23.11	22.01	22.16	-1.99%	373,669
2026-02-09	22.70	23.22	21.50	22.61	-1.01%	486,014
2026-02-06	21.69	23.23	21.64	22.84	+7.43%	500,786
2026-02-05	21.75	22.00	20.85	21.26	-4.02%	321,193
2026-02-04	22.84	23.31	21.87	22.15	-2.08%	342,362
2026-02-03	22.35	22.74	21.78	22.62	+6.90%	686,481
2026-02-02	20.46	21.46	20.42	21.16	+1.24%	389,462
2026-01-30	20.53	21.05	20.20	20.90	+1.65%	243,108
2026-01-29	20.15	21.00	19.46	20.56	+3.73%	349,786
2026-01-28	20.51	20.77	19.79	19.82	-3.27%	222,372
2026-01-27	20.75	20.99	20.37	20.49	-1.30%	175,937
2026-01-26	20.64	21.12	20.52	20.76	+1.17%	188,435
2026-01-23	21.25	21.64	20.46	20.52	-2.29%	306,803
2026-01-22	21.07	21.32	20.78	21.00	+0.10%	230,979
2026-01-21	20.49	21.29	20.43	20.98	+4.38%	208,416
2026-01-20	20.12	20.60	19.88	20.10	-1.52%	143,244
2026-01-16	19.83	20.53	19.73	20.41	+2.72%	175,370
2026-01-15	19.77	20.14	19.74	19.87	+0.46%	263,933
2026-01-14	19.82	20.33	19.64	19.78	+0.41%	206,617
2026-01-13	19.41	20.06	19.34	19.70	+2.39%	184,878
2026-01-12	19.42	19.50	19.02	19.24	-0.47%	125,510
2026-01-09	19.40	19.85	19.18	19.33	-0.97%	131,385
2026-01-08	18.75	19.73	18.75	19.52	+4.44%	167,714
2026-01-07	19.15	19.30	18.58	18.69	-2.45%	116,875
2026-01-06	19.27	19.30	18.73	19.16	+0.37%	189,773
2026-01-05	19.30	19.83	18.23	19.09	+0.37%	428,230
2026-01-02	18.67	19.07	18.64	19.02	+1.49%	209,589
2025-12-31	18.81	18.89	18.50	18.74	-0.21%	284,786
2025-12-30	18.36	18.80	18.36	18.78	+2.79%	181,443
2025-12-29	18.15	18.32	18.00	18.27	+1.44%	118,544
2025-12-26	18.03	18.29	17.86	18.01	-0.06%	168,932
2025-12-24	18.20	18.58	17.60	18.02	-1.10%	120,214
2025-12-23	18.20	18.44	17.95	18.22	-0.33%	238,129
2025-12-22	18.10	18.52	18.00	18.28	+1.27%	218,925
2025-12-19	17.89	18.76	17.85	18.05	+0.56%	395,995
2025-12-18	18.30	18.51	17.80	17.95	+0.34%	522,555
2025-12-17	18.31	18.48	17.86	17.89	-0.28%	254,085
2025-12-16	17.88	18.15	17.31	17.94	-0.83%	374,199
2025-12-15	18.62	18.94	17.95	18.09	-2.85%	246,057
2025-12-12	19.09	19.34	18.60	18.62	-1.59%	233,116
2025-12-11	18.44	18.99	18.00	18.92	+1.99%	473,206
2025-12-10	18.00	18.69	17.75	18.55	+3.92%	729,211
2025-12-09	17.95	18.30	17.76	17.85	+0.06%	358,660
2025-12-08	18.09	18.29	17.72	17.84	-0.89%	484,127
2025-12-05	18.12	18.49	17.80	18.00	-1.32%	404,591
2025-12-04	18.12	19.10	18.02	18.24	+1.62%	924,835
2025-12-03	17.43	18.00	17.25	17.95	+4.18%	253,984
2025-12-02	16.85	17.36	16.41	17.23	+2.13%	314,647
2025-12-01	16.90	17.18	16.74	16.87	-0.59%	296,628
2025-11-28	16.78	17.25	16.70	16.97	+1.31%	114,837
2025-11-26	16.35	16.84	16.33	16.75	+1.27%	144,305
2025-11-25	16.27	16.61	15.95	16.54	+2.54%	153,878
2025-11-24	16.03	16.62	15.72	16.13	-0.92%	267,409
2025-11-21	15.83	16.45	15.74	16.28	+1.62%	297,151
2025-11-20	16.73	17.07	15.82	16.02	-3.32%	230,757
2025-11-19	16.56	16.86	16.39	16.57	-1.25%	191,505
2025-11-18	16.23	16.92	16.13	16.78	+1.94%	197,498
2025-11-17	16.52	16.89	16.18	16.46	-0.24%	368,265
2025-11-14	16.30	16.68	16.02	16.50	+1.54%	209,346
2025-11-13	16.82	17.15	16.14	16.25	-2.81%	200,931
2025-11-12	17.26	17.65	16.54	16.72	-4.29%	216,430
2025-11-11	17.35	17.93	17.25	17.47	+2.40%	256,951
2025-11-10	16.87	17.40	16.36	17.06	+3.14%	338,492
2025-11-07	17.09	17.44	16.14	16.54	-2.93%	299,761
2025-11-06	18.25	18.40	16.82	17.04	-8.29%	523,624
2025-11-05	16.29	18.63	16.29	18.58	+15.48%	769,874
2025-11-04	15.86	16.29	15.76	16.09	-0.80%	310,992
2025-11-03	16.43	16.43	15.80	16.22	+0.12%	313,294
2025-10-31	15.91	16.27	15.71	16.20	+1.44%	494,684
2025-10-30	15.93	16.26	15.87	15.97	-0.06%	328,647
2025-10-29	15.52	16.34	15.17	15.98	+2.37%	680,573
2025-10-28	16.16	16.37	15.60	15.61	-3.34%	233,691
2025-10-27	16.16	16.35	15.95	16.15	+2.60%	426,360
2025-10-24	15.85	16.28	15.73	15.74	-0.38%	742,569
2025-10-23	15.71	15.97	15.34	15.80	+3.27%	1,360,194
2025-10-22	15.55	15.77	15.29	15.30	+0.26%	496,393
2025-10-21	15.07	15.61	14.94	15.26	+1.06%	182,801
2025-10-20	14.65	15.19	14.65	15.10	+3.00%	222,114

Las 250 sesiones más recientes, de la más nueva a la más antigua.

Rentabilidad estacional

Mejor mes histórico: Dic (+11.08%). Peor mes: Sep (-12.29%). Basado en 2 años de datos diarios (2025–2026).

Ene+2.08%
Feb-1.33%
Mar-4.51%
Abr+1.42%
May-11.30%
Jun-5.06%
Jul+0.67%
Ago+1.70%
Sep-12.29%
Oct+7.07%
Nov+4.62%
Dic+11.08%

FAQ · a partir de los datos de precios actuales · a 2026-10-16

Respuestas rápidas

¿Cuál es el último cierre de Flowco Holdings Inc. (FLOC)?

18.81 el 2026-10-16, según el registro diario de precios del data lake de Closelook.

¿Cuál es el máximo y el mínimo de 52 semanas de FLOC?

Máximo de 28.26 y mínimo de 14.06 en las últimas 52 semanas, a 2026-10-16.

¿Cuál es históricamente el mes más fuerte y el más débil de Flowco Holdings Inc.?

Históricamente, el mes más fuerte de FLOC ha sido Dic (media +11.08%) y el más débil Sep (media -12.29%), sobre 2 años de datos diarios (2025–2026).

¿Cuántos años de estacionalidad cubre esta página?

2 años (2025–2026), calculados a partir de 440 velas diarias del data lake de Closelook.