Flotek Industries Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	24.55	24.55	22.68	23.20	23.20	-7.57%	316,861
Oct 21, 2026	24.56	25.32	24.30	25.10	25.10	4.28%	183,369
Oct 20, 2026	24.36	24.93	23.92	24.07	24.07	-1.76%	219,277
Oct 19, 2026	24.70	24.80	24.01	24.50	24.50	1.83%	187,097
Oct 16, 2026	24.52	24.95	23.54	24.06	24.06	-2.71%	262,052
Oct 15, 2026	24.24	24.79	23.56	24.73	24.73	-0.40%	351,871
Oct 14, 2026	26.09	26.17	24.70	24.83	24.83	-8.27%	431,162
Oct 13, 2026	25.39	27.30	25.37	27.07	27.07	5.54%	428,246
Oct 12, 2026	26.55	26.58	25.04	25.65	25.65	-4.26%	528,361
Oct 9, 2026	27.53	27.83	26.51	26.79	26.79	-1.58%	439,864
Oct 8, 2026	28.11	28.34	26.95	27.22	27.22	-2.99%	370,018
Oct 7, 2026	29.40	29.70	26.56	28.06	28.06	-6.37%	491,324
Oct 6, 2026	29.78	30.28	28.96	29.97	29.97	1.01%	374,444
Oct 5, 2026	31.09	31.40	29.62	29.67	29.67	-4.10%	510,851
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