-
5 DAY PERFORMANCE
+10.60% -
1 MONTH PERFORMANCE
+69.58% -
3 MONTH PERFORMANCE
+95.67% -
6 MONTH PERFORMANCE
+114.21% -
YEAR-TO-DATE PERFORMANCE
+107.65% -
1 YEAR PERFORMANCE
+103.50%
Flotek Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $8.05 | $8.17 (1.49%) | $8.27 | $7.97 | 193,914 | $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 |
| 10/14/2024 | $4.94 | $4.86 (-1.62%) | $5.01 | $4.84 | 43,324 | $143.12 M |
| 10/11/2024 | $4.75 | $5.05 (6.32%) | $5.15 | $4.75 | 101,600 | $148.72 M |
| 10/10/2024 | $4.97 | $4.86 (-2.21%) | $4.97 | $4.79 | 43,416 | $143.12 M |
| 10/09/2024 | $4.82 | $4.95 (2.7%) | $5.04 | $4.82 | 58,900 | $145.77 M |
| 10/08/2024 | $5.03 | $4.90 (-2.58%) | $5.03 | $4.88 | 42,137 | $144.30 M |
| 10/07/2024 | $5.00 | $5.03 (0.6%) | $5.05 | $4.89 | 119,829 | $148.13 M |
| 10/04/2024 | $4.68 | $4.95 (5.77%) | $4.95 | $4.68 | 82,300 | $145.77 M |
| 10/03/2024 | $4.71 | $4.75 (0.85%) | $4.75 | $4.58 | 46,044 | $139.88 M |
| 10/02/2024 | $4.70 | $4.63 (-1.49%) | $4.75 | $4.55 | 46,706 | $136.35 M |
| 10/01/2024 | $4.94 | $4.75 (-3.85%) | $4.99 | $4.72 | 56,600 | $139.88 M |
| 09/30/2024 | $4.91 | $4.98 (1.43%) | $5.03 | $4.79 | 106,500 | $146.66 M |
| 09/27/2024 | $4.86 | $4.93 (1.44%) | $5.06 | $4.76 | 89,900 | $145.18 M |
| 09/26/2024 | $5.17 | $4.80 (-7.16%) | $5.17 | $4.77 | 145,200 | $141.36 M |
| 09/25/2024 | $5.18 | $5.18 (0%) | $5.21 | $4.98 | 136,000 | $152.55 M |
| 09/24/2024 | $5.32 | $5.25 (-1.32%) | $5.38 | $5.17 | 45,900 | $154.61 M |
| 09/23/2024 | $5.35 | $5.30 (-0.93%) | $5.44 | $5.19 | 111,400 | $156.08 M |
| 09/20/2024 | $5.33 | $5.31 (-0.38%) | $5.33 | $5.13 | 768,033 | $156.37 M |
| 09/19/2024 | $5.20 | $5.27 (1.35%) | $5.29 | $5.09 | 131,306 | $155.20 M |
| 09/18/2024 | $5.23 | $5.17 (-1.15%) | $5.30 | $5.08 | 128,506 | $152.25 M |
| 09/17/2024 | $4.78 | $5.17 (8.16%) | $5.35 | $4.72 | 747,200 | $152.25 M |
| 09/16/2024 | $4.65 | $4.72 (1.51%) | $4.80 | $4.61 | 86,007 | $139.00 M |
| 09/13/2024 | $4.72 | $4.68 (-0.85%) | $4.82 | $4.60 | 118,787 | $137.82 M |
| 09/12/2024 | $4.60 | $4.66 (1.3%) | $4.81 | $4.49 | 162,300 | $137.23 M |
| 09/11/2024 | $4.11 | $4.52 (9.98%) | $4.56 | $4.11 | 197,721 | $133.11 M |
| 09/10/2024 | $4.16 | $4.13 (-0.72%) | $4.25 | $4.11 | 51,802 | $121.62 M |
| 09/09/2024 | $4.08 | $4.20 (2.94%) | $4.43 | $4.05 | 198,500 | $123.69 M |
| 09/06/2024 | $4.01 | $4.08 (1.75%) | $4.22 | $3.90 | 178,400 | $120.15 M |
| 09/05/2024 | $3.92 | $4.00 (2.04%) | $4.03 | $3.88 | 148,500 | $117.80 M |
| 09/04/2024 | $3.92 | $3.88 (-1.02%) | $3.96 | $3.79 | 49,333 | $114.26 M |
| 09/03/2024 | $4.18 | $4.01 (-4.07%) | $4.18 | $3.94 | 77,432 | $118.09 M |
| 08/30/2024 | $4.17 | $4.24 (1.68%) | $4.26 | $4.16 | 36,003 | $124.86 M |
| 08/29/2024 | $4.20 | $4.20 (0%) | $4.28 | $4.18 | 33,300 | $123.69 M |
| 08/28/2024 | $4.26 | $4.22 (-0.94%) | $4.27 | $4.14 | 41,521 | $124.27 M |
| 08/27/2024 | $4.26 | $4.27 (0.23%) | $4.34 | $4.26 | 75,505 | $125.75 M |
| 08/26/2024 | $4.30 | $4.31 (0.23%) | $4.35 | $4.26 | 66,200 | $126.93 M |
| 08/23/2024 | $4.15 | $4.26 (2.65%) | $4.30 | $4.15 | 92,032 | $125.45 M |
| 08/22/2024 | $4.12 | $4.16 (0.97%) | $4.26 | $4.12 | 25,635 | $122.51 M |