XNYS
Datos históricos de Flowco Holdings Inc.
Flowco Holdings Inc. · FLOC
$19.46
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 23:56:24 UTC
- Variación en el periodo
- +33.93%
- Máximo
- US$28.26
- 20 de mayo de 2026
- Mínimo
- US$14.06
- 17 de octubre de 2025
- Volumen medio diario
- 0.55 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.11 | 19.48 | 19.11 | 19.46 | +1.62% | 562,340.368 |
| 8 oct 2026 | 19.39 | 19.58 | 19.00 | 19.15 | +0.31% | 1.03 M |
| 7 oct 2026 | 18.42 | 19.16 | 18.28 | 19.09 | +2.86% | 693,297.688 |
| 6 oct 2026 | 18.53 | 18.59 | 18.16 | 18.56 | +0.38% | 554,038.786 |
| 5 oct 2026 | 18.79 | 19.11 | 18.36 | 18.49 | +0.16% | 678,829.518 |
| 2 oct 2026 | 18.37 | 19.01 | 18.29 | 18.46 | +0.98% | 717,220.451 |
| 1 oct 2026 | 18.12 | 18.29 | 17.84 | 18.28 | +0.99% | 429,922.321 |
| 30 sep 2026 | 18.22 | 18.51 | 17.83 | 18.10 | +0.33% | 941,986.052 |
| 29 sep 2026 | 18.77 | 18.98 | 17.98 | 18.04 | −4.95% | 721,056.601 |
| 28 sep 2026 | 19.52 | 19.58 | 18.93 | 18.98 | −0.84% | 310,039.454 |
| 25 sep 2026 | 19.37 | 19.84 | 19.14 | 19.14 | −1.85% | 598,483.791 |
| 24 sep 2026 | 19.44 | 19.59 | 19.05 | 19.50 | +0.72% | 440,135.34 |
| 23 sep 2026 | 19.31 | 19.61 | 19.00 | 19.36 | +1.47% | 361,922.494 |
| 22 sep 2026 | 19.64 | 19.98 | 19.06 | 19.08 | −3.98% | 376,455.944 |
| 21 sep 2026 | 20.03 | 20.57 | 19.80 | 19.87 | −1.88% | 614,293.331 |
| 18 sep 2026 | 20.32 | 20.61 | 20.00 | 20.25 | −0.69% | 887,278.931 |
| 17 sep 2026 | 20.52 | 21.08 | 20.22 | 20.39 | −0.29% | 569,335.503 |
| 16 sep 2026 | 20.59 | 20.81 | 20.20 | 20.45 | −0.44% | 495,269.597 |
| 15 sep 2026 | 19.86 | 20.74 | 19.54 | 20.54 | +4.21% | 1.13 M |
| 14 sep 2026 | 20.64 | 20.98 | 19.51 | 19.71 | −4.83% | 502,950.095 |
| 11 sep 2026 | 20.45 | 20.94 | 20.12 | 20.71 | +2.07% | 1.46 M |
| 10 sep 2026 | 21.40 | 21.65 | 20.24 | 20.29 | −3.75% | 530,066.691 |
| 9 sep 2026 | 21.38 | 21.61 | 20.91 | 21.08 | −0.75% | 499,584.053 |
| 8 sep 2026 | 21.42 | 21.73 | 21.14 | 21.24 | +0.66% | 431,455.689 |
| 4 sep 2026 | 21.20 | 21.24 | 20.79 | 21.10 | −1.59% | 371,310.305 |
| 3 sep 2026 | 21.80 | 21.93 | 21.33 | 21.44 | −1.47% | 271,131.85 |
| 2 sep 2026 | 21.45 | 21.97 | 21.26 | 21.76 | +0.28% | 348,678.471 |
| 1 sep 2026 | 22.00 | 22.32 | 21.56 | 21.70 | −1.09% | 331,223.348 |
| 31 ago 2026 | 21.60 | 22.02 | 21.12 | 21.94 | +3.69% | 767,912.717 |
| 28 ago 2026 | 21.62 | 21.99 | 21.01 | 21.16 | −1.90% | 579,615.15 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.