5 DAY PERFORMANCE
-25.86%
1 MONTH PERFORMANCE
-15.04%
3 MONTH PERFORMANCE
-0.11%
6 MONTH PERFORMANCE
-0.91%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+18.93%
Flotek Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $21.59 | $22.16 (2.64%) | $22.36 | $21.28 | 630.70 K | $799.98 M |
| 06/25/2026 | $22.17 | $21.87 (-1.35%) | $22.39 | $21.58 | 252.60 K | $789.51 M |
| 06/24/2026 | $23.13 | $21.74 (-6.01%) | $23.44 | $21.38 | 269.70 K | $784.81 M |
| 06/23/2026 | $23.68 | $23.47 (-0.89%) | $24.37 | $23.39 | 267.90 K | $847.27 M |
| 06/22/2026 | $23.83 | $24.33 (2.1%) | $24.62 | $23.53 | 270.88 K | $878.31 M |
| 06/18/2026 | $22.80 | $22.66 (-0.61%) | $23.51 | $21.88 | 234.15 K | $818.03 M |
| 06/17/2026 | $23.41 | $22.48 (-3.97%) | $23.65 | $22.19 | 320.81 K | $811.53 M |
| 06/16/2026 | $23.99 | $23.27 (-3%) | $24.05 | $22.48 | 359.20 K | $840.05 M |
| 06/15/2026 | $24.54 | $23.99 (-2.24%) | $25.11 | $23.45 | 185.30 K | $866.04 M |
| 06/12/2026 | $24.63 | $24.64 (0.04%) | $25.23 | $24.41 | 226.95 K | $889.50 M |
| 06/11/2026 | $23.99 | $24.18 (0.79%) | $24.68 | $22.98 | 408.62 K | $872.90 M |
| 06/10/2026 | $24.19 | $23.64 (-2.27%) | $24.95 | $23.63 | 255.92 K | $853.40 M |
| 06/09/2026 | $23.78 | $24.21 (1.81%) | $24.55 | $23.28 | 310.10 K | $873.98 M |
| 06/08/2026 | $23.92 | $23.55 (-1.55%) | $24.36 | $23.51 | 334.31 K | $850.16 M |
| 06/05/2026 | $24.52 | $23.52 (-4.08%) | $24.90 | $22.83 | 467.34 K | $849.07 M |
| 06/04/2026 | $23.20 | $24.82 (6.98%) | $25.54 | $22.89 | 545.35 K | $896.00 M |
| 06/03/2026 | $23.24 | $23.20 (-0.17%) | $23.90 | $22.09 | 427.40 K | $837.52 M |
| 06/02/2026 | $20.37 | $23.33 (14.53%) | $23.59 | $20.37 | 972.41 K | $842.21 M |
| 06/01/2026 | $20.00 | $20.35 (1.75%) | $20.37 | $19.27 | 341.22 K | $734.64 M |
| 05/29/2026 | $20.38 | $19.95 (-2.11%) | $20.56 | $19.92 | 194.70 K | $720.20 M |
| 05/28/2026 | $20.81 | $20.48 (-1.59%) | $20.86 | $20.23 | 185.59 K | $739.33 M |
| 05/27/2026 | $19.73 | $21.08 (6.84%) | $21.46 | $19.67 | 256.00 K | $760.99 M |
| 05/26/2026 | $20.33 | $19.78 (-2.71%) | $20.75 | $19.58 | 253.10 K | $714.06 M |
| 05/22/2026 | $20.90 | $19.92 (-4.69%) | $22.24 | $19.83 | 427.45 K | $719.11 M |
| 05/21/2026 | $20.24 | $20.53 (1.43%) | $20.99 | $19.93 | 188.10 K | $741.13 M |
| 05/20/2026 | $20.02 | $20.33 (1.55%) | $20.73 | $19.86 | 188.00 K | $733.91 M |
| 05/19/2026 | $19.49 | $19.90 (2.1%) | $20.36 | $18.95 | 203.23 K | $718.39 M |
| 05/18/2026 | $19.49 | $19.88 (2%) | $20.62 | $19.30 | 286.39 K | $717.67 M |
| 05/15/2026 | $20.20 | $19.61 (-2.92%) | $20.61 | $19.51 | 309.26 K | $707.92 M |
| 05/14/2026 | $18.76 | $20.50 (9.28%) | $20.63 | $18.33 | 376.90 K | $740.05 M |
| 05/13/2026 | $17.00 | $18.72 (10.12%) | $18.85 | $17.00 | 370.14 K | $675.79 M |
| 05/12/2026 | $16.95 | $17.00 (0.29%) | $17.13 | $16.30 | 271.30 K | $613.70 M |
| 05/11/2026 | $15.97 | $16.95 (6.14%) | $17.74 | $15.73 | 395.70 K | $611.90 M |
| 05/08/2026 | $16.00 | $15.97 (-0.19%) | $16.37 | $15.71 | 292.41 K | $576.52 M |
| 05/07/2026 | $16.08 | $16.20 (0.75%) | $17.17 | $15.75 | 417.41 K | $584.82 M |
| 05/06/2026 | $15.51 | $16.33 (5.29%) | $16.80 | $15.02 | 669.21 K | $589.51 M |
| 05/05/2026 | $16.95 | $16.86 (-0.53%) | $17.31 | $16.59 | 272.20 K | $608.65 M |
| 05/04/2026 | $17.00 | $16.65 (-2.06%) | $17.41 | $16.46 | 200.10 K | $601.07 M |
| 05/01/2026 | $16.86 | $16.88 (0.12%) | $17.08 | $16.52 | 150.90 K | $609.37 M |
| 04/30/2026 | $16.99 | $16.90 (-0.53%) | $17.45 | $16.75 | 151.20 K | $610.09 M |
| 04/29/2026 | $16.95 | $16.94 (-0.06%) | $17.19 | $16.63 | 107.80 K | $611.53 M |
| 04/28/2026 | $16.99 | $16.96 (-0.18%) | $17.11 | $16.63 | 93.80 K | $612.26 M |
| 04/27/2026 | $16.98 | $17.18 (1.18%) | $17.57 | $16.94 | 154.50 K | $620.20 M |
| 04/24/2026 | $17.00 | $17.01 (0.06%) | $17.32 | $16.74 | 131.95 K | $614.06 M |
| 04/23/2026 | $16.51 | $16.93 (2.54%) | $17.25 | $16.51 | 150.90 K | $611.17 M |
| 04/22/2026 | $15.64 | $16.75 (7.1%) | $17.48 | $15.26 | 486.00 K | $604.68 M |
| 04/21/2026 | $15.95 | $15.33 (-3.89%) | $16.30 | $15.20 | 187.60 K | $553.41 M |
| 04/20/2026 | $15.64 | $15.71 (0.45%) | $15.75 | $15.32 | 155.70 K | $567.13 M |
| 04/17/2026 | $16.22 | $15.62 (-3.7%) | $16.61 | $15.61 | 214.20 K | $563.88 M |
| 04/16/2026 | $16.45 | $16.29 (-0.97%) | $16.85 | $16.25 | 218.80 K | $588.07 M |
| 04/15/2026 | $15.80 | $16.37 (3.61%) | $16.90 | $15.55 | 232.79 K | $590.96 M |
| 04/14/2026 | $15.87 | $15.69 (-1.13%) | $16.25 | $15.57 | 201.82 K | $566.41 M |
| 04/13/2026 | $15.95 | $15.71 (-1.5%) | $16.05 | $15.60 | 150.00 K | $567.13 M |
| 04/10/2026 | $15.42 | $15.78 (2.33%) | $15.85 | $15.26 | 147.24 K | $569.66 M |
| 04/09/2026 | $15.73 | $15.20 (-3.37%) | $15.89 | $15.19 | 276.40 K | $548.72 M |
| 04/08/2026 | $15.30 | $15.75 (2.94%) | $15.81 | $15.30 | 219.10 K | $568.58 M |
| 04/07/2026 | $15.24 | $15.12 (-0.79%) | $15.50 | $14.63 | 284.66 K | $545.83 M |
| 04/06/2026 | $15.85 | $15.40 (-2.84%) | $16.14 | $15.22 | 211.34 K | $555.94 M |
| 04/02/2026 | $16.07 | $16.02 (-0.31%) | $16.45 | $15.86 | 156.41 K | $578.32 M |
| 04/01/2026 | $17.18 | $16.20 (-5.7%) | $17.65 | $16.12 | 235.81 K | $584.82 M |
| 03/31/2026 | $17.19 | $16.97 (-1.28%) | $17.96 | $16.96 | 506.70 K | $612.62 M |
| 03/30/2026 | $17.53 | $16.94 (-3.37%) | $17.63 | $16.83 | 143.10 K | $611.53 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.
