5 DAY PERFORMANCE
+13.46%
1 MONTH PERFORMANCE
+2.58%
3 MONTH PERFORMANCE
+41.47%
6 MONTH PERFORMANCE
+10.70%
YEAR-TO-DATE PERFORMANCE
+67.16%
1 YEAR PERFORMANCE
+92.39%
Flotek Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $16.17 | $16.38 (1.3%) | $16.79 | $15.96 | 435.57 K | $587.52 M |
| 12/04/2025 | $15.15 | $16.01 (5.68%) | $16.36 | $15.11 | 523.75 K | $574.25 M |
| 12/03/2025 | $14.03 | $15.17 (8.13%) | $15.25 | $13.82 | 268.53 K | $544.12 M |
| 12/02/2025 | $14.31 | $14.04 (-1.89%) | $14.38 | $14.04 | 299.44 K | $503.59 M |
| 12/01/2025 | $14.07 | $14.19 (0.85%) | $14.50 | $13.75 | 275.62 K | $508.97 M |
| 11/28/2025 | $14.23 | $14.29 (0.42%) | $14.67 | $14.17 | 208.71 K | $512.55 M |
| 11/26/2025 | $14.07 | $14.03 (-0.28%) | $14.19 | $13.81 | 240.00 K | $503.23 M |
| 11/25/2025 | $14.12 | $14.00 (-0.85%) | $14.32 | $13.85 | 322.30 K | $502.15 M |
| 11/24/2025 | $13.85 | $14.14 (2.09%) | $14.26 | $13.45 | 228.40 K | $507.17 M |
| 11/21/2025 | $13.38 | $13.82 (3.29%) | $14.05 | $13.19 | 373.60 K | $495.70 M |
| 11/20/2025 | $14.67 | $13.47 (-8.18%) | $14.97 | $13.26 | 439.41 K | $483.14 M |
| 11/19/2025 | $14.47 | $14.33 (-0.97%) | $14.98 | $14.18 | 382.14 K | $513.99 M |
| 11/18/2025 | $13.98 | $14.50 (3.72%) | $14.54 | $13.76 | 305.53 K | $520.09 M |
| 11/17/2025 | $14.52 | $14.17 (-2.41%) | $14.92 | $13.88 | 402.34 K | $508.25 M |
| 11/14/2025 | $14.24 | $14.83 (4.14%) | $15.00 | $14.02 | 325.80 K | $531.92 M |
| 11/13/2025 | $15.23 | $14.84 (-2.56%) | $15.47 | $14.42 | 439.80 K | $532.28 M |
| 11/12/2025 | $15.67 | $15.28 (-2.49%) | $15.69 | $14.93 | 279.35 K | $548.06 M |
| 11/11/2025 | $15.38 | $15.42 (0.26%) | $15.54 | $14.77 | 247.20 K | $553.08 M |
| 11/10/2025 | $15.72 | $15.23 (-3.12%) | $15.97 | $14.94 | 486.04 K | $546.27 M |
| 11/07/2025 | $15.05 | $15.53 (3.19%) | $15.93 | $14.52 | 341.04 K | $557.03 M |
| 11/06/2025 | $16.61 | $15.18 (-8.61%) | $16.94 | $15.15 | 579.67 K | $544.48 M |
| 11/05/2025 | $17.63 | $16.86 (-4.37%) | $18.10 | $15.21 | 670.69 K | $604.73 M |
| 11/04/2025 | $17.00 | $16.60 (-2.35%) | $17.31 | $16.13 | 526.40 K | $595.41 M |
| 11/03/2025 | $17.16 | $17.35 (1.11%) | $17.65 | $16.65 | 319.30 K | $622.31 M |
| 10/31/2025 | $18.54 | $17.31 (-6.63%) | $18.64 | $16.79 | 528.77 K | $587.62 M |
| 10/30/2025 | $17.04 | $18.75 (10.04%) | $18.96 | $16.96 | 661.80 K | $636.51 M |
| 10/29/2025 | $16.25 | $17.08 (5.11%) | $17.79 | $16.16 | 325.03 K | $579.81 M |
| 10/28/2025 | $16.23 | $16.26 (0.18%) | $16.70 | $15.95 | 225.16 K | $551.98 M |
| 10/27/2025 | $16.79 | $16.19 (-3.57%) | $17.08 | $16.18 | 482.49 K | $549.60 M |
| 10/24/2025 | $17.95 | $16.84 (-6.18%) | $18.05 | $16.68 | 538.62 K | $571.67 M |
| 10/23/2025 | $15.39 | $17.80 (15.66%) | $17.86 | $15.25 | 726.34 K | $604.26 M |
| 10/22/2025 | $15.96 | $14.86 (-6.89%) | $16.14 | $14.56 | 359.00 K | $504.45 M |
| 10/21/2025 | $15.50 | $16.15 (4.19%) | $16.99 | $15.21 | 860.21 K | $548.24 M |
| 10/20/2025 | $14.83 | $15.46 (4.25%) | $15.53 | $14.65 | 248.62 K | $524.82 M |
| 10/17/2025 | $15.15 | $14.61 (-3.56%) | $15.15 | $14.57 | 265.02 K | $495.97 M |
| 10/16/2025 | $15.84 | $15.15 (-4.36%) | $16.14 | $14.95 | 227.45 K | $514.30 M |
| 10/15/2025 | $16.15 | $15.71 (-2.72%) | $16.20 | $15.18 | 273.77 K | $533.31 M |
| 10/14/2025 | $15.50 | $15.87 (2.39%) | $16.24 | $15.05 | 363.26 K | $538.74 M |
| 10/13/2025 | $15.48 | $15.91 (2.78%) | $16.14 | $15.01 | 464.66 K | $540.10 M |
| 10/10/2025 | $15.66 | $15.20 (-2.94%) | $16.37 | $15.17 | 318.64 K | $515.99 M |
| 10/09/2025 | $16.48 | $15.59 (-5.4%) | $16.48 | $15.31 | 383.60 K | $529.23 M |
| 10/08/2025 | $16.03 | $16.34 (1.93%) | $16.50 | $15.76 | 256.70 K | $554.69 M |
| 10/07/2025 | $17.71 | $15.93 (-10.05%) | $17.81 | $15.90 | 533.20 K | $540.78 M |
| 10/06/2025 | $16.20 | $17.67 (9.07%) | $17.93 | $15.93 | 997.38 K | $599.84 M |
| 10/03/2025 | $15.36 | $15.92 (3.65%) | $16.22 | $15.02 | 402.11 K | $540.44 M |
| 10/02/2025 | $15.38 | $15.18 (-1.3%) | $15.70 | $15.11 | 320.81 K | $515.32 M |
| 10/01/2025 | $14.37 | $15.47 (7.65%) | $15.77 | $14.31 | 655.34 K | $525.16 M |
| 09/30/2025 | $14.50 | $14.60 (0.69%) | $14.94 | $14.22 | 836.44 K | $495.63 M |
| 09/29/2025 | $14.87 | $14.43 (-2.96%) | $14.89 | $14.02 | 351.40 K | $489.86 M |
| 09/26/2025 | $14.38 | $14.65 (1.88%) | $14.74 | $14.09 | 384.44 K | $497.32 M |
| 09/25/2025 | $13.23 | $14.32 (8.24%) | $15.18 | $12.77 | 947.45 K | $486.12 M |
| 09/24/2025 | $13.13 | $13.32 (1.45%) | $13.51 | $12.91 | 303.94 K | $452.17 M |
| 09/23/2025 | $13.38 | $13.26 (-0.9%) | $13.74 | $13.11 | 367.82 K | $450.14 M |
| 09/22/2025 | $12.92 | $13.15 (1.78%) | $13.36 | $12.60 | 371.60 K | $446.40 M |
| 09/19/2025 | $13.08 | $13.02 (-0.46%) | $13.14 | $12.71 | 1.54 M | $441.99 M |
| 09/18/2025 | $11.91 | $12.98 (8.98%) | $12.98 | $11.80 | 561.60 K | $440.63 M |
| 09/17/2025 | $11.90 | $11.78 (-1.01%) | $12.30 | $11.58 | 425.00 K | $399.90 M |
| 09/16/2025 | $11.71 | $11.93 (1.88%) | $12.03 | $11.50 | 406.51 K | $404.99 M |
| 09/15/2025 | $11.44 | $11.74 (2.62%) | $11.83 | $11.42 | 389.92 K | $398.54 M |
| 09/12/2025 | $11.27 | $11.42 (1.33%) | $11.61 | $11.27 | 347.33 K | $387.67 M |
| 09/11/2025 | $11.16 | $11.34 (1.61%) | $11.69 | $11.11 | 333.00 K | $384.96 M |
| 09/10/2025 | $11.13 | $11.10 (-0.27%) | $11.47 | $11.09 | 324.72 K | $376.81 M |
| 09/09/2025 | $11.29 | $11.04 (-2.21%) | $11.32 | $10.95 | 417.32 K | $374.77 M |
| 09/08/2025 | $11.48 | $11.26 (-1.92%) | $11.50 | $11.02 | 722.50 K | $382.24 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.
