5 DAY PERFORMANCE
+0.64%
1 MONTH PERFORMANCE
+8.14%
3 MONTH PERFORMANCE
+29.18%
6 MONTH PERFORMANCE
+51.17%
YEAR-TO-DATE PERFORMANCE
+0.99%
1 YEAR PERFORMANCE
+106.65%
Flotek Industries Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 02/12/2026 | $17.36 | $16.63 (-4.21%) | $17.44 | $16.22 | 152.24 K | $596.48 M |
| 02/11/2026 | $17.96 | $17.33 (-3.51%) | $18.24 | $16.47 | 300.30 K | $621.59 M |
| 02/10/2026 | $17.95 | $17.49 (-2.56%) | $17.95 | $17.24 | 173.40 K | $627.33 M |
| 02/09/2026 | $17.23 | $17.78 (3.19%) | $18.00 | $17.20 | 247.14 K | $637.73 M |
| 02/06/2026 | $16.78 | $17.33 (3.28%) | $17.45 | $16.34 | 321.01 K | $621.59 M |
| 02/05/2026 | $17.14 | $16.12 (-5.95%) | $17.46 | $15.89 | 497.90 K | $578.19 M |
| 02/04/2026 | $18.15 | $17.55 (-3.31%) | $18.44 | $16.95 | 414.40 K | $629.48 M |
| 02/03/2026 | $17.91 | $18.13 (1.23%) | $18.49 | $17.45 | 292.20 K | $650.29 M |
| 02/02/2026 | $17.03 | $17.64 (3.58%) | $17.91 | $16.95 | 190.01 K | $632.71 M |
| 01/30/2026 | $18.00 | $17.37 (-3.5%) | $18.63 | $17.02 | 324.51 K | $623.03 M |
| 01/29/2026 | $18.00 | $18.55 (3.06%) | $18.68 | $17.30 | 550.32 K | $665.35 M |
| 01/28/2026 | $17.64 | $17.06 (-3.29%) | $17.76 | $16.75 | 222.35 K | $611.91 M |
| 01/27/2026 | $17.32 | $17.54 (1.27%) | $17.98 | $17.21 | 247.15 K | $629.12 M |
| 01/26/2026 | $17.82 | $17.29 (-2.97%) | $18.18 | $16.95 | 153.52 K | $620.16 M |
| 01/23/2026 | $17.75 | $17.56 (-1.07%) | $18.19 | $17.40 | 237.14 K | $629.84 M |
| 01/22/2026 | $17.41 | $17.68 (1.55%) | $17.93 | $17.26 | 269.10 K | $634.15 M |
| 01/21/2026 | $16.33 | $17.00 (4.1%) | $17.41 | $16.20 | 267.70 K | $609.76 M |
| 01/20/2026 | $16.46 | $16.09 (-2.25%) | $17.46 | $15.95 | 322.34 K | $577.12 M |
| 01/16/2026 | $16.13 | $16.71 (3.6%) | $16.88 | $15.91 | 327.81 K | $599.35 M |
| 01/15/2026 | $16.57 | $16.07 (-3.02%) | $16.75 | $16.00 | 298.40 K | $576.40 M |
| 01/14/2026 | $16.24 | $16.66 (2.59%) | $17.27 | $16.17 | 378.00 K | $597.56 M |
| 01/13/2026 | $17.92 | $16.33 (-8.87%) | $18.23 | $16.00 | 895.02 K | $585.72 M |
| 01/12/2026 | $17.75 | $18.06 (1.75%) | $18.44 | $17.29 | 290.01 K | $647.78 M |
| 01/09/2026 | $18.22 | $17.81 (-2.25%) | $18.45 | $17.80 | 271.80 K | $638.81 M |
| 01/08/2026 | $19.01 | $18.00 (-5.31%) | $19.15 | $16.95 | 728.70 K | $645.62 M |
| 01/07/2026 | $19.46 | $19.04 (-2.16%) | $19.70 | $19.02 | 235.50 K | $682.93 M |
| 01/06/2026 | $19.23 | $19.36 (0.68%) | $19.75 | $18.77 | 385.61 K | $694.40 M |
| 01/05/2026 | $17.43 | $19.54 (12.11%) | $20.09 | $17.43 | 868.06 K | $700.86 M |
| 01/02/2026 | $17.46 | $17.05 (-2.35%) | $17.78 | $16.97 | 173.93 K | $611.55 M |
| 12/31/2025 | $17.28 | $17.23 (-0.29%) | $17.40 | $16.94 | 249.32 K | $618.01 M |
| 12/30/2025 | $17.40 | $17.29 (-0.63%) | $17.78 | $17.13 | 224.10 K | $620.16 M |
| 12/29/2025 | $17.46 | $17.30 (-0.92%) | $17.89 | $17.17 | 275.60 K | $620.52 M |
| 12/26/2025 | $18.02 | $17.56 (-2.55%) | $18.02 | $17.37 | 183.45 K | $629.84 M |
| 12/24/2025 | $18.55 | $18.01 (-2.91%) | $18.75 | $17.88 | 176.62 K | $645.98 M |
| 12/23/2025 | $17.56 | $18.48 (5.24%) | $18.55 | $17.53 | 492.44 K | $662.84 M |
| 12/22/2025 | $16.50 | $17.79 (7.82%) | $17.90 | $16.42 | 302.22 K | $638.09 M |
| 12/19/2025 | $15.88 | $16.26 (2.39%) | $16.59 | $15.82 | 411.60 K | $583.21 M |
| 12/18/2025 | $15.37 | $15.87 (3.25%) | $16.19 | $15.37 | 337.13 K | $569.23 M |
| 12/17/2025 | $15.25 | $15.20 (-0.33%) | $15.86 | $15.20 | 415.05 K | $545.19 M |
| 12/16/2025 | $15.49 | $15.18 (-2%) | $15.83 | $15.01 | 354.93 K | $544.48 M |
| 12/15/2025 | $16.69 | $15.55 (-6.83%) | $16.91 | $15.55 | 220.70 K | $557.75 M |
| 12/12/2025 | $16.94 | $16.68 (-1.53%) | $16.98 | $16.30 | 272.30 K | $598.28 M |
| 12/11/2025 | $16.38 | $16.70 (1.95%) | $16.90 | $16.17 | 243.63 K | $599.00 M |
| 12/10/2025 | $16.66 | $16.69 (0.18%) | $16.81 | $16.20 | 287.02 K | $598.64 M |
| 12/09/2025 | $16.43 | $16.68 (1.52%) | $17.14 | $16.43 | 355.80 K | $598.28 M |
| 12/08/2025 | $16.38 | $16.61 (1.4%) | $16.64 | $16.08 | 381.30 K | $595.77 M |
| 12/05/2025 | $16.17 | $16.38 (1.3%) | $16.79 | $15.96 | 435.57 K | $587.52 M |
| 12/04/2025 | $15.15 | $16.01 (5.68%) | $16.36 | $15.11 | 523.75 K | $574.25 M |
| 12/03/2025 | $14.03 | $15.17 (8.13%) | $15.25 | $13.82 | 268.53 K | $544.12 M |
| 12/02/2025 | $14.31 | $14.04 (-1.89%) | $14.38 | $14.04 | 299.44 K | $503.59 M |
| 12/01/2025 | $14.07 | $14.19 (0.85%) | $14.50 | $13.75 | 275.62 K | $508.97 M |
| 11/28/2025 | $14.23 | $14.29 (0.42%) | $14.67 | $14.17 | 208.71 K | $512.55 M |
| 11/26/2025 | $14.07 | $14.03 (-0.28%) | $14.19 | $13.81 | 240.00 K | $503.23 M |
| 11/25/2025 | $14.12 | $14.00 (-0.85%) | $14.32 | $13.85 | 322.30 K | $502.15 M |
| 11/24/2025 | $13.85 | $14.14 (2.09%) | $14.26 | $13.45 | 228.40 K | $507.17 M |
| 11/21/2025 | $13.38 | $13.82 (3.29%) | $14.05 | $13.19 | 373.60 K | $495.70 M |
| 11/20/2025 | $14.67 | $13.47 (-8.18%) | $14.97 | $13.26 | 439.41 K | $483.14 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.
