Flotek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	15.50	15.55	15.05	15.34	-	-3.58%	94,642
Oct 13, 2025	15.48	16.14	15.01	15.91	15.91	4.67%	464,658
Oct 10, 2025	15.66	16.37	15.17	15.20	15.20	-2.50%	318,636
Oct 9, 2025	16.48	16.48	15.31	15.59	15.59	-4.59%	383,602
Oct 8, 2025	16.03	16.50	15.76	16.34	16.34	2.57%	256,677
Oct 7, 2025	17.71	17.81	15.90	15.93	15.93	-9.85%	533,158
Oct 6, 2025	16.20	17.93	15.93	17.67	17.67	10.99%	997,379
Oct 3, 2025	15.36	16.22	15.02	15.92	15.92	4.87%	402,107
Oct 2, 2025	15.38	15.70	15.11	15.18	15.18	-1.87%	320,810
Oct 1, 2025	14.37	15.77	14.31	15.47	15.47	5.96%	655,338
Sep 30, 2025	14.50	14.94	14.22	14.60	14.60	1.18%	836,435
Sep 29, 2025	14.87	14.89	14.02	14.43	14.43	-1.50%	351,358
Sep 26, 2025	14.38	14.74	14.09	14.65	14.65	2.30%	384,444
Sep 25, 2025	13.23	15.18	12.77	14.32	14.32	7.51%	947,448
Sep 24, 2025	13.13	13.51	12.91	13.32	13.32	0.45%	303,936
Sep 23, 2025	13.38	13.74	13.11	13.26	13.26	0.84%	367,821
Sep 22, 2025	12.92	13.36	12.60	13.15	13.15	1.00%	371,596
Sep 19, 2025	13.08	13.14	12.71	13.02	13.02	0.31%	1,539,369
Sep 18, 2025	11.91	12.98	11.80	12.98	12.98	10.19%	561,598
Sep 17, 2025	11.90	12.30	11.58	11.78	11.78	-1.26%	425,003
Sep 16, 2025	11.71	12.03	11.50	11.93	11.93	1.62%	406,510
Sep 15, 2025	11.44	11.83	11.42	11.74	11.74	2.80%	389,921
Sep 12, 2025	11.27	11.61	11.27	11.42	11.42	0.71%	347,327
Sep 11, 2025	11.16	11.69	11.11	11.34	11.34	2.16%	332,991
Sep 10, 2025	11.13	11.47	11.09	11.10	11.10	0.54%	324,715
Sep 9, 2025	11.29	11.32	10.95	11.04	11.04	-1.95%	417,316
Sep 8, 2025	11.48	11.50	11.02	11.26	11.26	-	722,497
Sep 5, 2025	11.96	12.04	11.20	11.26	11.26	-6.01%	372,332
Sep 4, 2025	11.50	12.37	11.49	11.98	11.98	4.17%	480,435
Sep 3, 2025	11.99	12.00	11.47	11.50	11.50	-4.41%	335,904
Sep 2, 2025	11.83	12.17	11.75	12.03	12.03	-0.50%	255,934
Aug 29, 2025	12.27	12.27	12.00	12.09	12.09	-0.41%	226,089
Aug 28, 2025	12.39	12.41	12.14	12.14	12.14	-0.41%	195,702
Aug 27, 2025	12.65	12.84	12.10	12.19	12.19	-3.64%	287,844
Aug 26, 2025	12.50	12.70	12.39	12.65	12.65	1.61%	280,225
Aug 25, 2025	11.95	12.63	11.95	12.45	12.45	4.45%	298,984
Aug 22, 2025	11.76	12.32	11.61	11.92	11.92	2.23%	388,950
Aug 21, 2025	11.41	11.84	11.34	11.66	11.66	1.30%	248,769
Aug 20, 2025	11.29	11.61	10.96	11.51	11.51	3.14%	383,675
Aug 19, 2025	11.35	11.57	11.14	11.16	11.16	-2.19%	402,964
Aug 18, 2025	11.75	12.18	11.34	11.41	11.41	-4.36%	454,565
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