Flotek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	12.01	12.16	11.67	11.93	11.93	-0.67%	541,614
Aug 14, 2025	12.50	12.80	11.98	12.01	12.01	-5.13%	638,082
Aug 13, 2025	14.20	14.34	12.28	12.66	12.66	-11.10%	1,340,698
Aug 12, 2025	13.86	14.42	13.77	14.24	14.24	2.74%	385,474
Aug 11, 2025	13.75	14.11	13.54	13.86	13.86	0.43%	552,528
Aug 8, 2025	12.94	13.99	12.75	13.80	13.80	8.66%	459,417
Aug 7, 2025	12.37	13.09	12.17	12.70	12.70	5.66%	726,188
Aug 6, 2025	12.87	13.47	12.00	12.02	12.02	1.01%	904,941
Aug 5, 2025	11.71	12.00	11.51	11.90	11.90	1.80%	534,699
Aug 4, 2025	11.60	11.71	11.41	11.69	11.69	2.54%	275,040
Aug 1, 2025	11.82	11.86	11.13	11.40	11.40	-5.39%	350,964
Jul 31, 2025	11.79	12.25	11.78	12.05	12.05	0.67%	264,216
Jul 30, 2025	11.93	12.32	11.78	11.97	11.97	0.42%	322,397
Jul 29, 2025	12.40	12.40	11.78	11.92	11.92	-1.73%	339,528
Jul 28, 2025	12.38	12.56	12.10	12.13	12.13	-1.78%	356,590
Jul 25, 2025	12.52	12.62	12.35	12.35	12.35	-1.75%	223,929
Jul 24, 2025	12.50	12.69	12.30	12.57	12.57	-0.63%	292,146
Jul 23, 2025	12.43	12.73	12.33	12.65	12.65	2.93%	261,740
Jul 22, 2025	12.12	12.44	12.00	12.29	12.29	1.24%	547,550
Jul 21, 2025	12.70	12.70	12.12	12.14	12.14	-3.27%	382,070
Jul 18, 2025	13.04	13.21	12.55	12.55	12.55	-2.26%	412,199
Jul 17, 2025	12.80	12.99	12.69	12.84	12.84	0.16%	365,996
Jul 16, 2025	12.85	12.95	12.56	12.82	12.82	0.16%	438,248
Jul 15, 2025	13.50	13.50	12.73	12.80	12.80	-4.05%	648,926
Jul 14, 2025	13.24	13.34	12.94	13.34	13.34	0.45%	400,744
Jul 11, 2025	13.78	13.95	13.20	13.28	13.28	-5.28%	451,954
Jul 10, 2025	14.17	14.32	13.79	14.02	14.02	-1.34%	436,803
Jul 9, 2025	14.76	14.76	14.19	14.21	14.21	-2.00%	386,674
Jul 8, 2025	14.82	14.84	14.00	14.50	14.50	-1.96%	710,665
Jul 7, 2025	14.77	14.81	14.38	14.79	14.79	-0.34%	435,987
Jul 3, 2025	14.90	15.12	14.53	14.84	14.84	-0.13%	287,562
Jul 2, 2025	14.64	15.10	14.31	14.86	14.86	1.64%	706,335
Jul 1, 2025	14.65	14.98	13.56	14.62	14.62	-0.95%	1,175,600
Jun 30, 2025	14.72	15.27	14.41	14.76	14.76	0.89%	1,294,991
Jun 27, 2025	14.82	15.11	14.34	14.63	14.63	-0.20%	2,875,381
Jun 26, 2025	14.37	14.68	14.15	14.66	14.66	2.23%	473,933
Jun 25, 2025	14.95	14.99	14.17	14.34	14.34	-3.69%	490,004
Jun 24, 2025	14.39	14.91	14.38	14.89	14.89	4.27%	1,035,621
Jun 23, 2025	14.10	14.56	13.95	14.28	14.28	1.56%	942,318
Jun 20, 2025	14.53	14.62	13.93	14.06	14.06	-2.70%	700,555
Jun 18, 2025	14.87	14.97	13.89	14.45	14.45	-3.02%	775,708
Jun 17, 2025	15.79	15.94	14.57	14.90	14.90	-6.99%	704,230
Jun 16, 2025	16.16	16.52	15.80	16.02	16.02	0.31%	332,231
Jun 13, 2025	16.40	16.40	15.51	15.97	15.97	-2.50%	525,561
Jun 12, 2025	16.35	16.79	15.95	16.38	16.38	-1.03%	448,573
Jun 11, 2025	15.69	16.87	15.17	16.55	16.55	9.24%	752,158
Jun 10, 2025	15.94	16.83	15.05	15.15	15.15	-2.95%	535,088
Jun 9, 2025	14.57	15.66	14.15	15.61	15.61	8.48%	595,716
Jun 6, 2025	14.64	14.83	14.37	14.39	14.39	-0.48%	398,610
Jun 5, 2025	14.74	14.98	14.22	14.46	14.46	-1.30%	337,440