Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
12.29
+0.15 (1.24%)
At close: Jul 22, 2025, 4:00 PM
12.74
+0.45 (3.66%)
After-hours: Jul 22, 2025, 7:55 PM EDT

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 22, 202512.1212.4412.0012.2912.291.24%547,529
Jul 21, 202512.7012.7012.1212.1412.14-3.27%382,070
Jul 18, 202513.0413.2112.5512.5512.55-2.26%412,199
Jul 17, 202512.8012.9912.6912.8412.840.16%365,996
Jul 16, 202512.8512.9512.5612.8212.820.16%438,248
Jul 15, 202513.5013.5012.7312.8012.80-4.05%648,926
Jul 14, 202513.2413.3412.9413.3413.340.45%400,744
Jul 11, 202513.7813.9513.2013.2813.28-5.28%451,954
Jul 10, 202514.1714.3213.7914.0214.02-1.34%436,803
Jul 9, 202514.7614.7614.1914.2114.21-2.00%386,674
Jul 8, 202514.8214.8414.0014.5014.50-1.96%710,665
Jul 7, 202514.7714.8114.3814.7914.79-0.34%435,987
Jul 3, 202514.9015.1214.5314.8414.84-0.13%287,562
Jul 2, 202514.6415.1014.3114.8614.861.64%706,335
Jul 1, 202514.6514.9813.5614.6214.62-0.95%1,175,600
Jun 30, 202514.7215.2714.4114.7614.760.89%1,294,991
Jun 27, 202514.8215.1114.3414.6314.63-0.20%2,875,381
Jun 26, 202514.3714.6814.1514.6614.662.23%473,933
Jun 25, 202514.9514.9914.1714.3414.34-3.69%490,004
Jun 24, 202514.3914.9114.3814.8914.894.27%1,035,621
Jun 23, 202514.1014.5613.9514.2814.281.56%942,318
Jun 20, 202514.5314.6213.9314.0614.06-2.70%700,555
Jun 18, 202514.8714.9713.8914.4514.45-3.02%775,708
Jun 17, 202515.7915.9414.5714.9014.90-6.99%704,230
Jun 16, 202516.1616.5215.8016.0216.020.31%332,231
Jun 13, 202516.4016.4015.5115.9715.97-2.50%525,561
Jun 12, 202516.3516.7915.9516.3816.38-1.03%448,573
Jun 11, 202515.6916.8715.1716.5516.559.24%752,158
Jun 10, 202515.9416.8315.0515.1515.15-2.95%535,088
Jun 9, 202514.5715.6614.1515.6115.618.48%595,716
Jun 6, 202514.6414.8314.3714.3914.39-0.48%398,610
Jun 5, 202514.7414.9814.2214.4614.46-1.30%337,440
Jun 4, 202515.0015.0413.4314.6514.65-751,134
Jun 3, 202514.6715.0314.5314.6514.650.27%391,759
Jun 2, 202515.0016.5714.5314.6114.61-0.41%621,428
May 30, 202514.7914.9214.3214.6714.67-2.13%343,393
May 29, 202514.8715.1314.2414.9914.993.24%550,047
May 28, 202514.5214.6413.9914.5214.520.14%435,098
May 27, 202515.2715.6314.3014.5014.50-2.55%705,764
May 23, 202514.7015.2214.4014.8814.88-1.65%276,239
May 22, 202514.9515.3214.8315.1315.130.60%226,332
May 21, 202515.2515.4914.7715.0415.04-2.34%310,995
May 20, 202515.3615.5715.0515.4015.400.26%225,128
May 19, 202515.6015.7215.1515.3615.36-1.79%331,314
May 16, 202515.2815.9614.8115.6415.641.89%496,363
May 15, 202514.5015.6414.1615.3515.354.49%581,404
May 14, 202515.0615.7214.0414.6914.692.44%1,355,148
May 13, 202512.7514.4812.6214.3414.3413.54%1,210,485
May 12, 202512.5012.8412.0012.6312.636.85%600,375
May 9, 202511.1212.2311.1211.8211.826.39%510,493