5 DAY PERFORMANCE
+27.27%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
+17.82%
6 MONTH PERFORMANCE
+103.42%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
+160.82%
Flotek Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $8.95 | $8.88 (-0.78%) | $9.07 | $8.52 | 340,281 | $253.74 M |
| 03/12/2025 | $7.65 | $8.74 (14.25%) | $8.80 | $7.53 | 556,165 | $259.07 M |
| 03/11/2025 | $8.20 | $7.41 (-9.63%) | $8.20 | $7.33 | 443,600 | $219.65 M |
| 03/10/2025 | $7.25 | $7.29 (0.55%) | $7.36 | $7.05 | 414,200 | $216.09 M |
| 03/07/2025 | $7.30 | $7.48 (2.47%) | $7.55 | $7.19 | 208,592 | $221.72 M |
| 03/06/2025 | $7.28 | $7.38 (1.37%) | $7.51 | $7.25 | 179,017 | $218.54 M |
| 03/05/2025 | $7.15 | $7.44 (4.06%) | $7.44 | $7.09 | 195,400 | $220.32 M |
| 03/04/2025 | $7.18 | $7.18 (0%) | $7.36 | $6.80 | 297,131 | $212.62 M |
| 03/03/2025 | $8.01 | $7.37 (-7.99%) | $8.15 | $7.31 | 152,344 | $218.25 M |
| 02/28/2025 | $7.80 | $8.01 (2.69%) | $8.01 | $7.76 | 115,631 | $237.20 M |
| 02/27/2025 | $7.97 | $7.80 (-2.13%) | $8.10 | $7.79 | 96,627 | $230.98 M |
| 02/26/2025 | $7.80 | $8.07 (3.46%) | $8.10 | $7.68 | 185,831 | $238.98 M |
| 02/25/2025 | $7.76 | $7.75 (-0.13%) | $7.88 | $7.59 | 254,228 | $229.50 M |
| 02/24/2025 | $8.22 | $7.83 (-4.74%) | $8.30 | $7.77 | 178,829 | $231.87 M |
| 02/21/2025 | $8.44 | $8.22 (-2.61%) | $8.48 | $8.21 | 203,827 | $243.42 M |
| 02/20/2025 | $8.72 | $8.42 (-3.44%) | $8.75 | $8.37 | 174,908 | $249.34 M |
| 02/19/2025 | $9.11 | $8.77 (-3.73%) | $9.11 | $8.76 | 119,700 | $259.71 M |
| 02/18/2025 | $9.02 | $9.24 (2.44%) | $9.26 | $8.91 | 140,946 | $273.62 M |
| 02/14/2025 | $9.25 | $9.02 (-2.49%) | $9.55 | $9.01 | 164,200 | $267.11 M |
| 02/13/2025 | $9.34 | $9.15 (-2.03%) | $9.45 | $9.06 | 173,320 | $270.96 M |
| 02/12/2025 | $9.00 | $9.24 (2.67%) | $9.37 | $9.00 | 165,400 | $273.62 M |
| 02/11/2025 | $8.75 | $9.16 (4.69%) | $9.24 | $8.71 | 190,426 | $271.26 M |
| 02/10/2025 | $8.73 | $8.86 (1.49%) | $8.93 | $8.51 | 130,000 | $262.37 M |
| 02/07/2025 | $8.68 | $8.70 (0.23%) | $8.93 | $8.64 | 130,316 | $257.63 M |
| 02/06/2025 | $8.98 | $8.67 (-3.45%) | $9.02 | $8.50 | 211,120 | $256.74 M |
| 02/05/2025 | $9.22 | $9.00 (-2.39%) | $9.25 | $8.95 | 129,742 | $266.52 M |
| 02/04/2025 | $8.53 | $9.16 (7.39%) | $9.18 | $8.53 | 203,110 | $271.26 M |
| 02/03/2025 | $9.00 | $8.60 (-4.44%) | $9.10 | $8.55 | 276,282 | $254.67 M |
| 01/31/2025 | $8.75 | $9.25 (5.71%) | $9.30 | $8.75 | 367,200 | $273.92 M |
| 01/30/2025 | $8.51 | $8.70 (2.23%) | $8.82 | $8.41 | 210,270 | $257.63 M |
| 01/29/2025 | $8.53 | $8.51 (-0.23%) | $8.74 | $8.38 | 208,900 | $252.01 M |
| 01/28/2025 | $8.24 | $8.52 (3.4%) | $8.55 | $8.06 | 237,048 | $252.30 M |
| 01/27/2025 | $8.59 | $8.18 (-4.77%) | $8.70 | $7.92 | 243,472 | $242.23 M |
| 01/24/2025 | $8.71 | $8.74 (0.34%) | $8.81 | $8.35 | 365,700 | $258.82 M |
| 01/23/2025 | $9.09 | $8.78 (-3.41%) | $9.45 | $8.74 | 171,792 | $260.00 M |
| 01/22/2025 | $9.15 | $9.13 (-0.22%) | $9.26 | $8.72 | 304,000 | $270.37 M |
| 01/21/2025 | $8.90 | $9.15 (2.81%) | $9.16 | $8.78 | 280,717 | $270.96 M |
| 01/17/2025 | $8.83 | $8.84 (0.11%) | $8.95 | $8.61 | 149,800 | $261.78 M |
| 01/16/2025 | $9.00 | $8.86 (-1.56%) | $9.21 | $8.81 | 158,905 | $262.37 M |
| 01/15/2025 | $9.00 | $8.91 (-1%) | $9.15 | $8.77 | 174,800 | $263.85 M |
| 01/14/2025 | $8.66 | $8.70 (0.46%) | $8.90 | $8.45 | 150,471 | $257.63 M |
| 01/13/2025 | $8.51 | $8.58 (0.82%) | $8.65 | $8.30 | 211,100 | $254.08 M |
| 01/10/2025 | $8.97 | $8.68 (-3.23%) | $9.14 | $8.55 | 218,027 | $257.04 M |
| 01/08/2025 | $9.12 | $8.96 (-1.75%) | $9.15 | $8.74 | 290,500 | $265.33 M |
| 01/07/2025 | $9.58 | $9.14 (-4.59%) | $9.58 | $8.96 | 240,513 | $270.66 M |
| 01/06/2025 | $9.26 | $9.52 (2.81%) | $9.68 | $9.10 | 288,403 | $281.92 M |
| 01/03/2025 | $9.22 | $9.25 (0.33%) | $9.34 | $8.90 | 252,439 | $273.92 M |
| 01/02/2025 | $9.57 | $9.20 (-3.87%) | $9.80 | $9.06 | 396,960 | $272.44 M |
| 12/31/2024 | $9.23 | $9.53 (3.25%) | $9.73 | $9.17 | 353,484 | $282.21 M |
| 12/30/2024 | $9.65 | $9.25 (-4.15%) | $9.81 | $9.15 | 320,936 | $273.92 M |
| 12/27/2024 | $10.15 | $9.62 (-5.22%) | $10.35 | $9.60 | 455,600 | $284.88 M |
| 12/26/2024 | $8.34 | $9.93 (19.06%) | $10.05 | $8.34 | 1.66 M | $294.06 M |
| 12/24/2024 | $7.40 | $8.35 (12.84%) | $8.37 | $7.31 | 261,000 | $247.27 M |
| 12/23/2024 | $7.29 | $7.35 (0.82%) | $7.43 | $7.20 | 97,800 | $217.66 M |
| 12/20/2024 | $7.14 | $7.32 (2.52%) | $7.44 | $7.11 | 142,723 | $216.77 M |
| 12/19/2024 | $7.50 | $7.36 (-1.87%) | $7.62 | $7.19 | 202,700 | $217.95 M |
| 12/18/2024 | $7.69 | $7.41 (-3.64%) | $7.84 | $7.41 | 197,620 | $219.43 M |
| 12/17/2024 | $7.88 | $7.73 (-1.9%) | $8.02 | $7.73 | 112,000 | $228.91 M |
| 12/16/2024 | $8.00 | $8.00 (0%) | $8.05 | $7.71 | 279,116 | $236.90 M |
| 12/13/2024 | $8.13 | $8.08 (-0.62%) | $8.24 | $7.99 | 146,811 | $239.27 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.
