5 DAY PERFORMANCE
-43.76%
1 MONTH PERFORMANCE
-28.60%
3 MONTH PERFORMANCE
-24.64%
6 MONTH PERFORMANCE
+10.48%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+6.49%
Flotek Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $28.11 | $27.51 (-2.13%) | $28.34 | $27.37 | 172.37 K | $1.01 B |
| 10/07/2026 | $29.40 | $28.06 (-4.56%) | $29.70 | $26.56 | 491.43 K | $1.01 B |
| 10/06/2026 | $29.78 | $29.97 (0.64%) | $30.28 | $28.96 | 377.47 K | $1.08 B |
| 10/05/2026 | $31.09 | $29.67 (-4.57%) | $31.40 | $29.62 | 511.29 K | $1.07 B |
| 10/02/2026 | $30.12 | $30.94 (2.72%) | $31.76 | $30.12 | 406.22 K | $1.12 B |
| 10/01/2026 | $28.52 | $29.79 (4.45%) | $30.61 | $27.70 | 785.98 K | $1.08 B |
| 09/30/2026 | $28.70 | $29.32 (2.16%) | $29.72 | $28.07 | 1.62 M | $1.06 B |
| 09/29/2026 | $28.74 | $28.50 (-0.84%) | $29.37 | $28.01 | 267.71 K | $1.03 B |
| 09/28/2026 | $29.09 | $28.43 (-2.27%) | $30.00 | $28.43 | 303.55 K | $1.03 B |
| 09/25/2026 | $29.13 | $29.53 (1.37%) | $30.55 | $28.63 | 353.16 K | $1.07 B |
| 09/24/2026 | $30.35 | $28.95 (-4.61%) | $31.00 | $28.94 | 284.98 K | $1.05 B |
| 09/23/2026 | $30.83 | $30.43 (-1.3%) | $31.29 | $29.53 | 351.00 K | $1.10 B |
| 09/22/2026 | $30.50 | $30.86 (1.18%) | $31.89 | $30.34 | 403.63 K | $1.12 B |
| 09/21/2026 | $31.45 | $30.71 (-2.35%) | $31.58 | $30.53 | 383.04 K | $1.11 B |
| 09/18/2026 | $30.32 | $31.40 (3.56%) | $31.55 | $29.84 | 579.10 K | $1.14 B |
| 09/17/2026 | $28.55 | $30.60 (7.18%) | $30.82 | $28.39 | 579.16 K | $1.11 B |
| 09/16/2026 | $28.85 | $28.13 (-2.5%) | $28.85 | $27.06 | 558.96 K | $1.02 B |
| 09/15/2026 | $27.23 | $26.98 (-0.92%) | $27.28 | $26.08 | 281.23 K | $975.35 M |
| 09/14/2026 | $26.65 | $26.34 (-1.16%) | $27.17 | $25.91 | 284.00 K | $952.22 M |
| 09/11/2026 | $27.33 | $27.33 (0%) | $27.62 | $26.58 | 542.33 K | $988.01 M |
| 09/10/2026 | $27.62 | $27.42 (-0.72%) | $28.04 | $26.72 | 529.52 K | $991.26 M |
| 09/09/2026 | $26.79 | $27.88 (4.07%) | $28.73 | $26.23 | 767.31 K | $1.01 B |
| 09/08/2026 | $23.49 | $24.37 (3.75%) | $24.53 | $23.16 | 219.80 K | $881.00 M |
| 09/04/2026 | $23.64 | $23.54 (-0.42%) | $24.10 | $22.95 | 258.92 K | $850.99 M |
| 09/03/2026 | $23.23 | $23.74 (2.2%) | $23.88 | $22.65 | 245.25 K | $858.22 M |
| 09/02/2026 | $22.80 | $23.37 (2.5%) | $23.43 | $22.15 | 465.93 K | $844.85 M |
| 09/01/2026 | $23.51 | $22.79 (-3.06%) | $23.76 | $22.79 | 465.30 K | $823.88 M |
| 08/31/2026 | $24.48 | $23.72 (-3.1%) | $24.73 | $23.39 | 297.80 K | $857.50 M |
| 08/28/2026 | $24.61 | $23.93 (-2.76%) | $24.81 | $23.70 | 290.03 K | $865.09 M |
| 08/27/2026 | $23.96 | $24.40 (1.84%) | $24.92 | $23.61 | 384.65 K | $882.08 M |
| 08/26/2026 | $24.12 | $23.61 (-2.11%) | $24.25 | $23.32 | 313.03 K | $853.53 M |
| 08/25/2026 | $24.47 | $24.00 (-1.92%) | $24.66 | $23.49 | 518.84 K | $867.62 M |
| 08/24/2026 | $24.39 | $23.92 (-1.93%) | $24.87 | $23.45 | 685.11 K | $864.73 M |
| 08/21/2026 | $24.62 | $24.67 (0.2%) | $25.62 | $23.48 | 758.06 K | $891.85 M |
| 08/20/2026 | $25.00 | $25.00 (0%) | $25.37 | $23.48 | 1.31 M | $903.78 M |
| 08/19/2026 | $27.30 | $25.17 (-7.8%) | $27.30 | $24.96 | 1.19 M | $909.92 M |
| 08/18/2026 | $29.75 | $27.02 (-9.18%) | $29.75 | $27.00 | 1.24 M | $976.80 M |
| 08/17/2026 | $35.60 | $28.66 (-19.49%) | $35.99 | $27.30 | 2.83 M | $1.04 B |
| 08/14/2026 | $34.93 | $35.83 (2.58%) | $36.89 | $33.65 | 708.46 K | $1.30 B |
| 08/13/2026 | $37.01 | $34.41 (-7.03%) | $38.27 | $34.10 | 714.86 K | $1.24 B |
| 08/12/2026 | $39.40 | $37.17 (-5.66%) | $39.67 | $36.91 | 358.50 K | $1.34 B |
| 08/11/2026 | $37.92 | $38.82 (2.37%) | $38.89 | $36.63 | 483.47 K | $1.40 B |
| 08/10/2026 | $36.00 | $37.62 (4.5%) | $38.40 | $35.49 | 413.90 K | $1.36 B |
| 08/07/2026 | $36.33 | $35.42 (-2.5%) | $37.00 | $34.84 | 529.44 K | $1.28 B |
| 08/06/2026 | $36.50 | $36.43 (-0.19%) | $37.53 | $34.27 | 1.06 M | $1.32 B |
| 08/05/2026 | $33.47 | $36.07 (7.77%) | $37.39 | $32.72 | 1.55 M | $1.30 B |
| 08/04/2026 | $27.00 | $28.21 (4.48%) | $28.68 | $26.27 | 698.10 K | $1.02 B |
| 08/03/2026 | $25.10 | $26.76 (6.61%) | $26.88 | $24.54 | 552.94 K | $967.40 M |
| 07/31/2026 | $23.50 | $23.54 (0.17%) | $23.74 | $22.00 | 226.30 K | $850.41 M |
| 07/30/2026 | $22.45 | $23.40 (4.23%) | $23.54 | $22.27 | 230.00 K | $844.74 M |
| 07/29/2026 | $23.08 | $21.80 (-5.55%) | $23.33 | $21.49 | 413.70 K | $786.98 M |
| 07/28/2026 | $23.89 | $23.66 (-0.96%) | $24.01 | $22.03 | 469.73 K | $854.13 M |
| 07/27/2026 | $25.76 | $24.36 (-5.43%) | $26.35 | $24.01 | 431.91 K | $879.40 M |
| 07/24/2026 | $25.91 | $25.84 (-0.27%) | $26.31 | $25.28 | 279.34 K | $932.82 M |
| 07/23/2026 | $27.20 | $25.94 (-4.63%) | $28.50 | $25.19 | 411.20 K | $936.43 M |
| 07/22/2026 | $27.24 | $27.24 (0%) | $28.02 | $27.09 | 318.10 K | $983.36 M |
| 07/21/2026 | $26.00 | $27.28 (4.92%) | $27.41 | $25.76 | 275.60 K | $984.81 M |
| 07/20/2026 | $25.79 | $25.62 (-0.66%) | $26.50 | $24.98 | 333.80 K | $924.88 M |
| 07/17/2026 | $25.35 | $26.17 (3.23%) | $26.53 | $24.95 | 274.02 K | $944.74 M |
| 07/16/2026 | $25.62 | $25.82 (0.78%) | $26.21 | $25.41 | 299.33 K | $932.10 M |
| 07/15/2026 | $26.86 | $26.10 (-2.83%) | $27.43 | $25.51 | 564.90 K | $942.21 M |
| 07/14/2026 | $25.63 | $26.77 (4.45%) | $26.93 | $25.44 | 316.34 K | $966.40 M |
| 07/13/2026 | $25.80 | $24.96 (-3.26%) | $26.39 | $24.71 | 454.93 K | $901.06 M |
| 07/10/2026 | $24.94 | $25.56 (2.49%) | $25.65 | $24.92 | 292.93 K | $922.72 M |
| 07/09/2026 | $23.88 | $24.92 (4.36%) | $25.51 | $23.77 | 324.11 K | $899.61 M |
| 07/08/2026 | $22.06 | $23.09 (4.67%) | $23.18 | $21.99 | 142.82 K | $833.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
