Flotek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	18.00	18.68	17.30	18.55	18.55	8.73%	543,543
Jan 28, 2026	17.64	17.76	16.75	17.06	17.06	-2.74%	216,170
Jan 27, 2026	17.32	17.98	17.21	17.54	17.54	1.45%	247,046
Jan 26, 2026	17.82	18.18	16.95	17.29	17.29	-1.54%	153,508
Jan 23, 2026	17.75	18.19	17.40	17.56	17.56	-0.68%	237,142
Jan 22, 2026	17.41	17.93	17.26	17.68	17.68	4.00%	269,084
Jan 21, 2026	16.33	17.41	16.20	17.00	17.00	5.66%	266,366
Jan 20, 2026	16.46	17.46	15.95	16.09	16.09	-3.71%	322,337
Jan 16, 2026	16.13	16.88	15.91	16.71	16.71	3.98%	313,726
Jan 15, 2026	16.57	16.75	16.00	16.07	16.07	-3.54%	275,813
Jan 14, 2026	16.24	17.27	16.17	16.66	16.66	2.02%	357,755
Jan 13, 2026	17.92	18.23	16.00	16.33	16.33	-9.58%	873,855
Jan 12, 2026	17.75	18.44	17.29	18.06	18.06	1.40%	289,957
Jan 9, 2026	18.22	18.45	17.80	17.81	17.81	-1.06%	261,372
Jan 8, 2026	19.01	19.15	16.95	18.00	18.00	-5.46%	728,684
Jan 7, 2026	19.46	19.70	19.02	19.04	19.04	-1.65%	213,096
Jan 6, 2026	19.23	19.75	18.77	19.36	19.36	-0.92%	385,578
Jan 5, 2026	17.43	20.09	17.43	19.54	19.54	14.60%	867,167
Jan 2, 2026	17.46	17.78	16.97	17.05	17.05	-1.04%	173,925
Dec 31, 2025	17.28	17.40	16.94	17.23	17.23	-0.35%	249,320
Dec 30, 2025	17.40	17.78	17.13	17.29	17.29	-0.06%	224,097
Dec 29, 2025	17.46	17.89	17.17	17.30	17.30	-1.48%	275,584
Dec 26, 2025	18.02	18.02	17.37	17.56	17.56	-2.50%	183,448
Dec 24, 2025	18.55	18.75	17.88	18.01	18.01	-2.54%	156,622
Dec 23, 2025	17.56	18.55	17.53	18.48	18.48	3.88%	491,829
Dec 22, 2025	16.50	17.90	16.42	17.79	17.79	9.41%	301,923
Dec 19, 2025	15.88	16.59	15.82	16.26	16.26	2.46%	411,602
Dec 18, 2025	15.37	16.19	15.37	15.87	15.87	4.41%	337,130
Dec 17, 2025	15.25	15.86	15.20	15.20	15.20	0.13%	415,049
Dec 16, 2025	15.49	15.83	15.01	15.18	15.18	-2.38%	354,860
Dec 15, 2025	16.69	16.91	15.55	15.55	15.55	-6.77%	220,663
Dec 12, 2025	16.94	16.98	16.30	16.68	16.68	-0.12%	272,266
Dec 11, 2025	16.38	16.90	16.17	16.70	16.70	0.06%	243,456
Dec 10, 2025	16.66	16.81	16.20	16.69	16.69	0.06%	286,965
Dec 9, 2025	16.43	17.14	16.43	16.68	16.68	0.42%	355,756
Dec 8, 2025	16.38	16.64	16.08	16.61	16.61	1.40%	381,295
Dec 5, 2025	16.17	16.79	15.96	16.38	16.38	2.31%	435,531
Dec 4, 2025	15.15	16.36	15.11	16.01	16.01	5.54%	523,744
Dec 3, 2025	14.03	15.25	13.83	15.17	15.17	8.05%	268,526
Dec 2, 2025	14.31	14.38	14.04	14.04	14.04	-1.06%	181,943
Dec 1, 2025	14.07	14.50	13.75	14.19	14.19	-0.70%	275,620
Nov 28, 2025	14.23	14.67	14.17	14.29	14.29	1.85%	208,713
Nov 26, 2025	14.07	14.19	13.81	14.03	14.03	0.21%	239,975
Nov 25, 2025	14.12	14.32	13.85	14.00	14.00	-0.99%	322,256
Nov 24, 2025	13.85	14.26	13.45	14.14	14.14	2.32%	228,377
Nov 21, 2025	13.38	14.05	13.19	13.82	13.82	2.60%	373,597
Nov 20, 2025	14.67	14.97	13.26	13.47	13.47	-6.00%	439,414
Nov 19, 2025	14.47	14.98	14.18	14.33	14.33	-1.17%	382,141
Nov 18, 2025	13.98	14.54	13.76	14.50	14.50	2.33%	305,527
Nov 17, 2025	14.52	14.92	13.88	14.17	14.17	-4.45%	402,337