5 DAY PERFORMANCE
+8.95%
1 MONTH PERFORMANCE
+10.76%
3 MONTH PERFORMANCE
+0.64%
6 MONTH PERFORMANCE
+17.25%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+21.34%
Flotek Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $17.00 | $18.33 (7.79%) | $18.80 | $17.00 | 233.22 K | $658.83 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 | $572.96 M |
| 04/29/2026 | $16.95 | $16.94 (-0.06%) | $17.19 | $16.63 | 107.80 K | $574.32 M |
| 04/28/2026 | $16.99 | $16.96 (-0.18%) | $17.11 | $16.63 | 93.80 K | $574.99 M |
| 04/27/2026 | $16.98 | $17.18 (1.18%) | $17.57 | $16.94 | 154.50 K | $582.45 M |
| 04/24/2026 | $17.00 | $17.01 (0.06%) | $17.32 | $16.74 | 131.95 K | $576.69 M |
| 04/23/2026 | $16.51 | $16.93 (2.54%) | $17.25 | $16.51 | 150.90 K | $573.98 M |
| 04/22/2026 | $15.64 | $16.75 (7.1%) | $17.48 | $15.26 | 486.00 K | $567.88 M |
| 04/21/2026 | $15.95 | $15.33 (-3.89%) | $16.30 | $15.20 | 187.60 K | $519.73 M |
| 04/20/2026 | $15.64 | $15.71 (0.45%) | $15.75 | $15.32 | 155.70 K | $532.62 M |
| 04/17/2026 | $16.22 | $15.62 (-3.7%) | $16.61 | $15.61 | 214.20 K | $529.56 M |
| 04/16/2026 | $16.45 | $16.29 (-0.97%) | $16.85 | $16.25 | 218.80 K | $552.28 M |
| 04/15/2026 | $15.80 | $16.37 (3.61%) | $16.90 | $15.55 | 232.79 K | $554.99 M |
| 04/14/2026 | $15.87 | $15.69 (-1.13%) | $16.25 | $15.57 | 201.82 K | $531.94 M |
| 04/13/2026 | $15.95 | $15.71 (-1.5%) | $16.05 | $15.60 | 150.00 K | $532.62 M |
| 04/10/2026 | $15.42 | $15.78 (2.33%) | $15.85 | $15.26 | 147.24 K | $534.99 M |
| 04/09/2026 | $15.73 | $15.20 (-3.37%) | $15.89 | $15.19 | 276.40 K | $515.33 M |
| 04/08/2026 | $15.30 | $15.75 (2.94%) | $15.81 | $15.30 | 219.10 K | $533.97 M |
| 04/07/2026 | $15.24 | $15.12 (-0.79%) | $15.50 | $14.63 | 284.66 K | $512.61 M |
| 04/06/2026 | $15.85 | $15.40 (-2.84%) | $16.14 | $15.22 | 211.34 K | $522.11 M |
| 04/02/2026 | $16.07 | $16.02 (-0.31%) | $16.45 | $15.86 | 156.41 K | $543.13 M |
| 04/01/2026 | $17.18 | $16.20 (-5.7%) | $17.65 | $16.12 | 235.81 K | $549.23 M |
| 03/31/2026 | $17.19 | $16.97 (-1.28%) | $17.96 | $16.96 | 506.70 K | $575.33 M |
| 03/30/2026 | $17.53 | $16.94 (-3.37%) | $17.63 | $16.83 | 143.10 K | $574.32 M |
| 03/27/2026 | $17.34 | $17.42 (0.46%) | $17.76 | $17.14 | 188.03 K | $590.59 M |
| 03/26/2026 | $17.51 | $17.45 (-0.34%) | $17.75 | $17.34 | 193.81 K | $591.61 M |
| 03/25/2026 | $17.13 | $17.62 (2.86%) | $17.76 | $16.99 | 211.72 K | $597.37 M |
| 03/24/2026 | $16.20 | $17.00 (4.94%) | $17.20 | $16.10 | 161.91 K | $576.35 M |
| 03/23/2026 | $16.00 | $16.33 (2.06%) | $17.07 | $15.92 | 265.70 K | $553.64 M |
| 03/20/2026 | $17.28 | $16.06 (-7.06%) | $17.32 | $15.87 | 342.10 K | $544.48 M |
| 03/19/2026 | $16.22 | $17.23 (6.23%) | $17.38 | $16.00 | 297.36 K | $584.15 M |
| 03/18/2026 | $17.00 | $16.48 (-3.06%) | $17.30 | $16.48 | 280.70 K | $558.72 M |
| 03/17/2026 | $16.60 | $17.01 (2.47%) | $17.54 | $16.54 | 259.94 K | $576.69 M |
| 03/16/2026 | $17.89 | $16.96 (-5.2%) | $18.16 | $16.90 | 276.22 K | $574.99 M |
| 03/13/2026 | $18.36 | $17.68 (-3.7%) | $20.41 | $17.25 | 552.53 K | $599.41 M |
| 03/12/2026 | $14.95 | $18.36 (22.81%) | $18.70 | $14.95 | 1.01 M | $622.46 M |
| 03/11/2026 | $17.42 | $17.29 (-0.75%) | $17.75 | $17.06 | 420.06 K | $586.18 M |
| 03/10/2026 | $17.64 | $17.50 (-0.79%) | $18.10 | $17.47 | 338.70 K | $593.30 M |
| 03/09/2026 | $16.79 | $17.38 (3.51%) | $17.58 | $16.67 | 163.44 K | $589.23 M |
| 03/06/2026 | $16.46 | $16.99 (3.22%) | $17.13 | $16.32 | 264.73 K | $609.40 M |
| 03/05/2026 | $17.19 | $16.86 (-1.92%) | $17.51 | $16.16 | 325.46 K | $604.73 M |
| 03/04/2026 | $16.77 | $17.35 (3.46%) | $17.82 | $16.20 | 441.70 K | $622.31 M |
| 03/03/2026 | $16.00 | $16.13 (0.81%) | $17.23 | $16.00 | 426.03 K | $578.55 M |
| 03/02/2026 | $15.22 | $15.81 (3.88%) | $15.85 | $15.01 | 202.30 K | $567.07 M |
| 02/27/2026 | $15.41 | $15.35 (-0.39%) | $15.88 | $14.92 | 286.12 K | $550.57 M |
| 02/26/2026 | $16.25 | $15.79 (-2.83%) | $16.48 | $15.41 | 275.36 K | $566.36 M |
| 02/25/2026 | $16.37 | $16.26 (-0.67%) | $16.50 | $15.74 | 167.23 K | $583.21 M |
| 02/24/2026 | $16.17 | $16.02 (-0.93%) | $16.29 | $15.71 | 196.30 K | $574.61 M |
| 02/23/2026 | $16.62 | $16.21 (-2.47%) | $16.62 | $15.80 | 212.20 K | $581.42 M |
| 02/20/2026 | $17.33 | $16.57 (-4.39%) | $17.54 | $16.41 | 197.60 K | $594.33 M |
| 02/19/2026 | $17.17 | $17.42 (1.46%) | $17.43 | $16.88 | 162.43 K | $624.82 M |
| 02/18/2026 | $17.46 | $17.39 (-0.4%) | $17.98 | $17.10 | 146.80 K | $623.74 M |
| 02/17/2026 | $17.02 | $17.40 (2.23%) | $17.70 | $16.66 | 140.45 K | $624.10 M |
| 02/13/2026 | $16.70 | $17.29 (3.53%) | $17.92 | $16.70 | 308.23 K | $620.16 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.
