Flotek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	30.12	31.76	30.12	30.94	30.94	3.86%	406,205
Oct 1, 2026	28.52	30.61	27.70	29.79	29.79	1.60%	785,763
Sep 30, 2026	28.70	29.72	28.07	29.32	29.32	2.88%	1,618,174
Sep 29, 2026	28.74	29.37	28.01	28.50	28.50	0.25%	267,690
Sep 28, 2026	29.09	30.00	28.43	28.43	28.43	-3.73%	303,516
Sep 25, 2026	29.13	30.55	28.63	29.53	29.53	2.00%	352,297
Sep 24, 2026	30.35	31.00	28.94	28.95	28.95	-4.86%	284,454
Sep 23, 2026	30.83	31.29	29.53	30.43	30.43	-1.39%	350,937
Sep 22, 2026	30.50	31.89	30.34	30.86	30.86	0.49%	403,439
Sep 21, 2026	31.45	31.58	30.53	30.71	30.71	-2.20%	382,863
Sep 18, 2026	30.32	31.55	29.84	31.40	31.40	2.61%	576,690
Sep 17, 2026	28.55	30.82	28.39	30.60	30.60	8.78%	574,915
Sep 16, 2026	28.85	28.85	27.06	28.13	28.13	4.26%	558,826
Sep 15, 2026	27.23	27.28	26.08	26.98	26.98	2.43%	280,996
Sep 14, 2026	26.65	27.17	25.91	26.34	26.34	-3.62%	281,661
Sep 11, 2026	27.33	27.62	26.58	27.33	27.33	-0.33%	542,203
Sep 10, 2026	27.62	28.04	26.72	27.42	27.42	-1.65%	529,430
Sep 9, 2026	26.79	28.73	26.23	27.88	27.88	14.40%	766,150
Sep 8, 2026	23.49	24.53	23.16	24.37	24.37	3.53%	219,593
Sep 4, 2026	23.64	24.10	22.95	23.54	23.54	-0.84%	258,713
Sep 3, 2026	23.23	23.88	22.65	23.74	23.74	1.58%	245,089
Sep 2, 2026	22.80	23.43	22.15	23.37	23.37	2.54%	465,727
Sep 1, 2026	23.51	23.76	22.79	22.79	22.79	-3.92%	441,791
Aug 31, 2026	24.48	24.73	23.39	23.72	23.72	-0.88%	297,542
Aug 28, 2026	24.61	24.81	23.70	23.93	23.93	-1.93%	283,918
Aug 27, 2026	23.96	24.92	23.61	24.40	24.40	3.35%	352,351
Aug 26, 2026	24.12	24.25	23.32	23.61	23.61	-1.63%	312,913
Aug 25, 2026	24.47	24.66	23.49	24.00	24.00	0.33%	518,828
Aug 24, 2026	24.39	24.87	23.45	23.92	23.92	-3.04%	653,892
Aug 21, 2026	24.62	25.62	23.48	24.67	24.67	-1.32%	758,036
Aug 20, 2026	25.00	25.37	23.48	25.00	25.00	-0.68%	1,310,624
Aug 19, 2026	27.30	27.30	24.96	25.17	25.17	-6.85%	1,190,489
Aug 18, 2026	29.75	29.75	27.00	27.02	27.02	-5.72%	1,234,788
Aug 17, 2026	35.60	35.99	27.30	28.66	28.66	-20.01%	2,816,820
Aug 14, 2026	34.93	36.89	33.65	35.83	35.83	4.13%	708,186
Aug 13, 2026	37.01	38.27	34.10	34.41	34.41	-7.43%	714,714
Aug 12, 2026	39.40	39.67	36.91	37.17	37.17	-4.25%	358,392
Aug 11, 2026	37.92	38.89	36.63	38.82	38.82	3.19%	482,705
Aug 10, 2026	36.00	38.40	35.49	37.62	37.62	6.21%	413,361
Aug 7, 2026	36.33	37.00	34.84	35.42	35.42	-2.77%	527,318
Aug 6, 2026	36.50	37.53	34.27	36.43	36.43	1.00%	1,058,317
Aug 5, 2026	33.47	37.40	32.72	36.07	36.07	27.86%	1,548,180
Aug 4, 2026	27.00	28.68	26.27	28.21	28.21	5.42%	662,627
Aug 3, 2026	25.10	26.88	24.54	26.76	26.76	13.68%	523,719
Jul 31, 2026	23.50	23.74	22.00	23.54	23.54	0.60%	226,289
Jul 30, 2026	22.45	23.54	22.27	23.40	23.40	7.34%	229,987
Jul 29, 2026	23.08	23.33	21.49	21.80	21.80	-7.86%	413,672
Jul 28, 2026	23.89	24.01	22.03	23.66	23.66	-2.87%	469,725
Jul 27, 2026	25.76	26.35	24.01	24.36	24.36	-5.73%	431,911
Jul 24, 2026	25.91	26.31	25.28	25.84	25.84	-0.39%	279,226