-
5 DAY PERFORMANCE
+2.71% -
1 MONTH PERFORMANCE
+16.27% -
3 MONTH PERFORMANCE
+5.12% -
6 MONTH PERFORMANCE
+30.42% -
YEAR-TO-DATE PERFORMANCE
+25.77% -
1 YEAR PERFORMANCE
+11.29%
Flotek Industries, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.91 | $4.98 (1.43%) | $5.03 | $4.79 | 106,500 | $144.89 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 |
| 08/21/2024 | $4.18 | $4.15 (-0.72%) | $4.23 | $4.11 | 48,605 | $122.21 M |
| 08/20/2024 | $4.25 | $4.18 (-1.65%) | $4.30 | $4.12 | 72,822 | $123.10 M |
| 08/19/2024 | $4.27 | $4.25 (-0.47%) | $4.35 | $4.19 | 85,741 | $125.16 M |
| 08/16/2024 | $4.36 | $4.30 (-1.38%) | $4.36 | $4.23 | 50,300 | $126.63 M |
| 08/15/2024 | $4.22 | $4.34 (2.84%) | $4.41 | $4.19 | 59,900 | $127.81 M |
| 08/14/2024 | $4.10 | $4.23 (3.17%) | $4.27 | $4.10 | 89,440 | $124.57 M |
| 08/13/2024 | $4.12 | $4.13 (0.24%) | $4.25 | $4.06 | 91,334 | $121.62 M |
| 08/12/2024 | $4.03 | $4.15 (2.98%) | $4.15 | $4.00 | 48,500 | $122.21 M |
| 08/09/2024 | $4.12 | $4.05 (-1.7%) | $4.12 | $4.01 | 63,100 | $119.27 M |
| 08/08/2024 | $3.96 | $4.06 (2.53%) | $4.13 | $3.95 | 1.04 M | $119.56 M |
| 08/07/2024 | $4.29 | $3.87 (-9.79%) | $4.36 | $3.79 | 178,400 | $113.97 M |
| 08/06/2024 | $4.17 | $4.22 (1.2%) | $4.26 | $4.03 | 101,130 | $124.27 M |
| 08/05/2024 | $4.25 | $4.12 (-3.06%) | $4.26 | $3.85 | 50,407 | $121.33 M |
| 08/02/2024 | $4.41 | $4.32 (-2.04%) | $4.46 | $4.24 | 16,343 | $127.14 M |
| 08/01/2024 | $4.40 | $4.42 (0.45%) | $4.53 | $4.39 | 60,400 | $130.09 M |
| 07/31/2024 | $4.36 | $4.44 (1.83%) | $4.56 | $4.36 | 149,300 | $130.67 M |
| 07/30/2024 | $4.37 | $4.35 (-0.46%) | $4.45 | $4.26 | 98,245 | $128.02 M |
| 07/29/2024 | $4.55 | $4.32 (-5.05%) | $4.60 | $4.18 | 49,900 | $127.14 M |
| 07/26/2024 | $4.60 | $4.59 (-0.22%) | $4.66 | $4.58 | 8,411 | $135.09 M |
| 07/25/2024 | $4.76 | $4.51 (-5.25%) | $4.76 | $4.46 | 36,900 | $132.73 M |
| 07/24/2024 | $4.68 | $4.67 (-0.21%) | $4.81 | $4.61 | 23,010 | $137.44 M |
| 07/23/2024 | $4.85 | $4.74 (-2.27%) | $4.85 | $4.68 | 16,445 | $139.50 M |
| 07/22/2024 | $4.87 | $4.80 (-1.44%) | $4.89 | $4.66 | 49,355 | $141.27 M |
| 07/19/2024 | $4.75 | $4.92 (3.58%) | $4.95 | $4.64 | 74,044 | $144.80 M |
| 07/18/2024 | $5.01 | $4.73 (-5.59%) | $5.04 | $4.58 | 124,895 | $139.21 M |
| 07/17/2024 | $4.78 | $5.02 (5.02%) | $5.07 | $4.65 | 107,872 | $147.74 M |
| 07/16/2024 | $4.68 | $4.69 (0.21%) | $4.85 | $4.60 | 64,079 | $138.03 M |
| 07/15/2024 | $5.00 | $4.76 (-4.8%) | $5.09 | $4.71 | 57,581 | $140.09 M |
| 07/12/2024 | $5.00 | $5.07 (1.4%) | $5.09 | $4.96 | 39,235 | $149.22 M |
| 07/11/2024 | $4.83 | $4.99 (3.31%) | $5.05 | $4.79 | 69,462 | $146.86 M |
| 07/10/2024 | $4.80 | $4.83 (0.63%) | $4.92 | $4.80 | 20,823 | $142.15 M |
| 07/09/2024 | $4.55 | $4.75 (4.4%) | $4.84 | $4.52 | 33,607 | $139.80 M |
| 07/08/2024 | $4.55 | $4.58 (0.66%) | $4.65 | $4.50 | 60,731 | $134.79 M |
| 07/05/2024 | $4.71 | $4.61 (-2.12%) | $4.77 | $4.54 | 36,125 | $135.68 M |
| 07/03/2024 | $4.60 | $4.78 (3.91%) | $4.85 | $4.58 | 15,140 | $140.68 M |
| 07/02/2024 | $4.59 | $4.63 (0.87%) | $4.67 | $4.58 | 33,277 | $136.27 M |
| 07/01/2024 | $4.90 | $4.69 (-4.29%) | $4.90 | $4.65 | 67,100 | $138.03 M |