5 DAY PERFORMANCE
-30.87%
1 MONTH PERFORMANCE
-32.66%
3 MONTH PERFORMANCE
-12.65%
6 MONTH PERFORMANCE
+8.61%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+45.97%
Flotek Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/07/2026 | $23.35 | $22.40 (-4.07%) | $23.67 | $21.47 | 252.30 K | $808.64 M |
| 07/06/2026 | $22.67 | $23.23 (2.47%) | $23.90 | $22.67 | 188.14 K | $838.60 M |
| 07/02/2026 | $23.59 | $22.19 (-5.93%) | $24.10 | $22.01 | 238.12 K | $801.06 M |
| 07/01/2026 | $23.31 | $23.65 (1.46%) | $24.40 | $23.10 | 201.92 K | $853.77 M |
| 06/30/2026 | $22.79 | $23.52 (3.2%) | $23.62 | $22.35 | 367.04 K | $849.07 M |
| 06/29/2026 | $22.52 | $22.68 (0.71%) | $22.88 | $21.21 | 220.03 K | $818.75 M |
| 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 |
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.
