5 DAY PERFORMANCE
-0.12%
1 MONTH PERFORMANCE
+7.30%
3 MONTH PERFORMANCE
+78.40%
6 MONTH PERFORMANCE
+82.14%
YEAR-TO-DATE PERFORMANCE
-9.02%
1 YEAR PERFORMANCE
+159.58%
Flotek Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.66 | $8.70 (0.46%) | $8.90 | $8.45 | 150,377 | $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 |
| 12/12/2024 | $8.00 | $8.14 (1.75%) | $8.17 | $7.88 | 123,330 | $241.05 M |
| 12/11/2024 | $8.15 | $8.05 (-1.23%) | $8.15 | $7.99 | 88,600 | $238.38 M |
| 12/10/2024 | $8.25 | $8.08 (-2.06%) | $8.25 | $7.97 | 190,800 | $239.27 M |
| 12/09/2024 | $8.32 | $8.18 (-1.68%) | $8.32 | $8.05 | 149,400 | $242.23 M |
| 12/06/2024 | $8.70 | $8.28 (-4.83%) | $8.76 | $8.01 | 229,800 | $245.20 M |
| 12/05/2024 | $8.95 | $8.70 (-2.79%) | $8.95 | $8.60 | 167,300 | $257.63 M |
| 12/04/2024 | $8.82 | $8.84 (0.23%) | $9.14 | $8.70 | 195,842 | $261.78 M |
| 12/03/2024 | $8.43 | $8.79 (4.27%) | $8.81 | $8.30 | 234,830 | $260.30 M |
| 12/02/2024 | $8.59 | $8.43 (-1.86%) | $8.59 | $8.18 | 163,100 | $249.64 M |
| 11/29/2024 | $8.29 | $8.50 (2.53%) | $8.60 | $8.16 | 89,200 | $251.71 M |
| 11/27/2024 | $8.44 | $8.24 (-2.37%) | $8.51 | $8.07 | 155,735 | $244.01 M |
| 11/26/2024 | $8.07 | $8.44 (4.58%) | $8.46 | $7.86 | 248,500 | $249.93 M |
| 11/25/2024 | $8.33 | $8.11 (-2.64%) | $8.39 | $8.00 | 256,900 | $240.16 M |
| 11/22/2024 | $8.05 | $8.17 (1.49%) | $8.27 | $7.97 | 194,010 | $241.94 M |
| 11/21/2024 | $7.85 | $8.06 (2.68%) | $8.26 | $7.54 | 390,704 | $238.68 M |
| 11/20/2024 | $8.50 | $7.85 (-7.65%) | $8.65 | $7.55 | 332,110 | $232.46 M |
| 11/19/2024 | $8.02 | $8.24 (2.74%) | $8.41 | $7.88 | 297,400 | $244.01 M |
| 11/18/2024 | $7.38 | $8.03 (8.81%) | $8.08 | $7.13 | 278,553 | $237.79 M |
| 11/15/2024 | $7.75 | $7.36 (-5.03%) | $7.79 | $7.34 | 89,507 | $217.95 M |
| 11/14/2024 | $7.61 | $7.72 (1.45%) | $7.83 | $7.56 | 111,200 | $228.61 M |
| 11/13/2024 | $7.39 | $7.50 (1.49%) | $7.80 | $7.28 | 127,623 | $222.10 M |
| 11/12/2024 | $7.56 | $7.45 (-1.46%) | $7.56 | $7.25 | 164,200 | $220.62 M |
| 11/11/2024 | $7.00 | $7.56 (8%) | $7.74 | $7.00 | 327,216 | $223.87 M |
| 11/08/2024 | $6.71 | $6.97 (3.87%) | $7.24 | $6.57 | 317,127 | $206.40 M |
| 11/07/2024 | $6.60 | $6.56 (-0.61%) | $6.94 | $6.47 | 285,883 | $194.26 M |
| 11/06/2024 | $6.38 | $6.57 (2.98%) | $6.71 | $5.80 | 318,997 | $194.56 M |
| 11/05/2024 | $5.25 | $6.15 (17.14%) | $6.19 | $5.20 | 433,334 | $182.12 M |
| 11/04/2024 | $5.10 | $5.00 (-1.96%) | $5.27 | $5.00 | 167,024 | $148.07 M |
| 11/01/2024 | $5.06 | $5.07 (0.2%) | $5.12 | $5.01 | 37,333 | $150.14 M |
| 10/31/2024 | $5.00 | $4.96 (-0.8%) | $5.02 | $4.85 | 29,800 | $146.07 M |
| 10/30/2024 | $4.85 | $4.98 (2.68%) | $5.01 | $4.85 | 44,000 | $146.66 M |
| 10/29/2024 | $4.90 | $4.87 (-0.61%) | $4.97 | $4.85 | 79,011 | $143.42 M |
| 10/28/2024 | $5.06 | $4.90 (-3.16%) | $5.13 | $4.89 | 33,122 | $144.30 M |
| 10/25/2024 | $4.94 | $5.04 (2.02%) | $5.09 | $4.85 | 62,123 | $148.42 M |
| 10/24/2024 | $4.87 | $4.88 (0.21%) | $4.89 | $4.76 | 40,400 | $143.71 M |
| 10/23/2024 | $4.77 | $4.87 (2.1%) | $4.95 | $4.76 | 72,100 | $143.42 M |
| 10/22/2024 | $4.94 | $4.80 (-2.83%) | $4.94 | $4.70 | 39,700 | $141.36 M |
| 10/21/2024 | $4.78 | $4.91 (2.72%) | $4.97 | $4.78 | 76,400 | $144.59 M |
| 10/18/2024 | $5.00 | $4.84 (-3.2%) | $5.02 | $4.82 | 36,200 | $142.53 M |
| 10/17/2024 | $4.90 | $4.96 (1.22%) | $5.06 | $4.86 | 60,200 | $146.07 M |
| 10/16/2024 | $4.89 | $4.85 (-0.82%) | $4.94 | $4.81 | 29,024 | $142.83 M |
| 10/15/2024 | $4.84 | $4.86 (0.41%) | $4.92 | $4.70 | 50,600 | $143.12 M |