Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
7.32
-0.04 (-0.54%)
Dec 20, 2024, 4:00 PM EST - Market closed
Flotek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.14 | 7.44 | 7.11 | 7.32 | 7.32 | -0.54% | 142,723 |
| Dec 19, 2024 | 7.50 | 7.62 | 7.19 | 7.36 | 7.36 | -0.67% | 202,696 |
| Dec 18, 2024 | 7.69 | 7.84 | 7.41 | 7.41 | 7.41 | -4.14% | 197,620 |
| Dec 17, 2024 | 7.88 | 8.02 | 7.73 | 7.73 | 7.73 | -3.37% | 111,986 |
| Dec 16, 2024 | 8.00 | 8.05 | 7.71 | 8.00 | 8.00 | -0.99% | 279,116 |
| Dec 13, 2024 | 8.13 | 8.24 | 7.99 | 8.08 | 8.08 | -0.74% | 146,811 |
| Dec 12, 2024 | 8.00 | 8.17 | 7.88 | 8.14 | 8.14 | 1.12% | 123,330 |
| Dec 11, 2024 | 8.15 | 8.15 | 7.99 | 8.05 | 8.05 | -0.37% | 88,594 |
| Dec 10, 2024 | 8.25 | 8.25 | 7.97 | 8.08 | 8.08 | -1.22% | 190,776 |
| Dec 9, 2024 | 8.32 | 8.32 | 8.05 | 8.18 | 8.18 | -1.21% | 149,375 |
| Dec 6, 2024 | 8.70 | 8.76 | 8.01 | 8.28 | 8.28 | -4.83% | 229,796 |
| Dec 5, 2024 | 8.95 | 8.95 | 8.60 | 8.70 | 8.70 | -1.58% | 167,287 |
| Dec 4, 2024 | 8.82 | 9.14 | 8.70 | 8.84 | 8.84 | 0.57% | 195,842 |
| Dec 3, 2024 | 8.43 | 8.81 | 8.30 | 8.79 | 8.79 | 4.27% | 234,830 |
| Dec 2, 2024 | 8.59 | 8.59 | 8.18 | 8.43 | 8.43 | -0.82% | 163,061 |
| Nov 29, 2024 | 8.29 | 8.60 | 8.16 | 8.50 | 8.50 | 3.16% | 89,177 |
| Nov 27, 2024 | 8.44 | 8.51 | 8.07 | 8.24 | 8.24 | -2.37% | 155,735 |
| Nov 26, 2024 | 8.07 | 8.46 | 7.86 | 8.44 | 8.44 | 4.07% | 248,487 |
| Nov 25, 2024 | 8.33 | 8.39 | 8.00 | 8.11 | 8.11 | -0.73% | 256,884 |
| Nov 22, 2024 | 8.05 | 8.27 | 7.97 | 8.17 | 8.17 | 1.36% | 194,010 |
| Nov 21, 2024 | 7.85 | 8.26 | 7.54 | 8.06 | 8.06 | 2.68% | 390,704 |
| Nov 20, 2024 | 8.50 | 8.65 | 7.55 | 7.85 | 7.85 | -4.73% | 332,110 |
| Nov 19, 2024 | 8.02 | 8.41 | 7.88 | 8.24 | 8.24 | 2.62% | 297,351 |
| Nov 18, 2024 | 7.38 | 8.08 | 7.13 | 8.03 | 8.03 | 9.10% | 278,553 |
| Nov 15, 2024 | 7.75 | 7.79 | 7.34 | 7.36 | 7.36 | -4.66% | 89,507 |
| Nov 14, 2024 | 7.61 | 7.83 | 7.56 | 7.72 | 7.72 | 2.93% | 111,200 |
| Nov 13, 2024 | 7.39 | 7.80 | 7.28 | 7.50 | 7.50 | 0.67% | 127,623 |
| Nov 12, 2024 | 7.56 | 7.56 | 7.25 | 7.45 | 7.45 | -1.46% | 164,183 |
| Nov 11, 2024 | 7.00 | 7.74 | 7.00 | 7.56 | 7.56 | 8.46% | 327,216 |
| Nov 8, 2024 | 6.71 | 7.24 | 6.57 | 6.97 | 6.97 | 6.25% | 317,127 |
| Nov 7, 2024 | 6.60 | 6.94 | 6.47 | 6.56 | 6.56 | -0.15% | 285,883 |
| Nov 6, 2024 | 6.38 | 6.71 | 5.80 | 6.57 | 6.57 | 6.83% | 318,997 |
| Nov 5, 2024 | 5.25 | 6.19 | 5.20 | 6.15 | 6.15 | 23.00% | 433,334 |
| Nov 4, 2024 | 5.10 | 5.27 | 5.00 | 5.00 | 5.00 | -1.38% | 167,024 |
| Nov 1, 2024 | 5.06 | 5.12 | 5.01 | 5.07 | 5.07 | 2.22% | 37,333 |
| Oct 31, 2024 | 5.00 | 5.02 | 4.85 | 4.96 | 4.96 | -0.40% | 29,775 |
| Oct 30, 2024 | 4.85 | 5.02 | 4.85 | 4.98 | 4.98 | 2.26% | 43,974 |
| Oct 29, 2024 | 4.90 | 4.97 | 4.85 | 4.87 | 4.87 | -0.61% | 79,011 |
| Oct 28, 2024 | 5.06 | 5.13 | 4.89 | 4.90 | 4.90 | -2.78% | 33,122 |
| Oct 25, 2024 | 4.94 | 5.09 | 4.85 | 5.04 | 5.04 | 3.28% | 62,123 |
| Oct 24, 2024 | 4.87 | 4.89 | 4.76 | 4.88 | 4.88 | 0.21% | 40,369 |
| Oct 23, 2024 | 4.77 | 4.95 | 4.76 | 4.87 | 4.87 | 1.46% | 72,086 |
| Oct 22, 2024 | 4.94 | 4.94 | 4.70 | 4.80 | 4.80 | -2.24% | 39,687 |
| Oct 21, 2024 | 4.78 | 4.97 | 4.78 | 4.91 | 4.91 | 1.45% | 76,359 |
| Oct 18, 2024 | 5.00 | 5.02 | 4.82 | 4.84 | 4.84 | -2.42% | 36,162 |
| Oct 17, 2024 | 4.90 | 5.06 | 4.86 | 4.96 | 4.96 | 2.27% | 60,174 |
| Oct 16, 2024 | 4.89 | 4.94 | 4.81 | 4.85 | 4.85 | -0.21% | 29,024 |
| Oct 15, 2024 | 4.84 | 4.92 | 4.70 | 4.86 | 4.86 | - | 50,576 |
| Oct 14, 2024 | 4.94 | 5.01 | 4.84 | 4.86 | 4.86 | -3.76% | 43,324 |
| Oct 11, 2024 | 4.75 | 5.15 | 4.75 | 5.05 | 5.05 | 3.91% | 101,563 |
| Oct 10, 2024 | 4.97 | 4.97 | 4.79 | 4.86 | 4.86 | -1.82% | 43,416 |
| Oct 9, 2024 | 4.82 | 5.04 | 4.82 | 4.95 | 4.95 | 1.02% | 58,870 |
| Oct 8, 2024 | 5.03 | 5.03 | 4.88 | 4.90 | 4.90 | -2.58% | 42,137 |
| Oct 7, 2024 | 5.00 | 5.05 | 4.89 | 5.03 | 5.03 | 1.62% | 119,829 |
| Oct 4, 2024 | 4.68 | 4.95 | 4.68 | 4.95 | 4.95 | 4.21% | 82,289 |
| Oct 3, 2024 | 4.71 | 4.75 | 4.58 | 4.75 | 4.75 | 2.59% | 46,044 |
| Oct 2, 2024 | 4.70 | 4.75 | 4.55 | 4.63 | 4.63 | -2.53% | 46,706 |
| Oct 1, 2024 | 4.94 | 4.99 | 4.72 | 4.75 | 4.75 | -4.62% | 56,582 |
| Sep 30, 2024 | 4.91 | 5.03 | 4.79 | 4.98 | 4.98 | 1.01% | 106,491 |
| Sep 27, 2024 | 4.86 | 5.06 | 4.76 | 4.93 | 4.93 | 2.71% | 89,891 |
| Sep 26, 2024 | 5.17 | 5.17 | 4.77 | 4.80 | 4.80 | -7.34% | 145,167 |
| Sep 25, 2024 | 5.18 | 5.21 | 4.98 | 5.18 | 5.18 | -1.33% | 135,954 |
| Sep 24, 2024 | 5.32 | 5.38 | 5.17 | 5.25 | 5.25 | -0.94% | 45,890 |
| Sep 23, 2024 | 5.35 | 5.44 | 5.19 | 5.30 | 5.30 | -0.19% | 111,350 |
| Sep 20, 2024 | 5.33 | 5.33 | 5.13 | 5.31 | 5.31 | 0.76% | 768,033 |
| Sep 19, 2024 | 5.20 | 5.29 | 5.09 | 5.27 | 5.27 | 1.93% | 131,306 |
| Sep 18, 2024 | 5.23 | 5.30 | 5.08 | 5.17 | 5.17 | - | 128,506 |
| Sep 17, 2024 | 4.78 | 5.35 | 4.72 | 5.17 | 5.17 | 9.53% | 747,174 |
| Sep 16, 2024 | 4.65 | 4.80 | 4.61 | 4.72 | 4.72 | 0.85% | 86,007 |
| Sep 13, 2024 | 4.72 | 4.82 | 4.60 | 4.68 | 4.68 | 0.43% | 118,787 |
| Sep 12, 2024 | 4.60 | 4.81 | 4.49 | 4.66 | 4.66 | 3.10% | 162,285 |
| Sep 11, 2024 | 4.11 | 4.56 | 4.11 | 4.52 | 4.52 | 9.44% | 197,721 |
| Sep 10, 2024 | 4.16 | 4.25 | 4.11 | 4.13 | 4.13 | -1.67% | 51,802 |
| Sep 9, 2024 | 4.08 | 4.43 | 4.05 | 4.20 | 4.20 | 2.94% | 198,464 |
| Sep 6, 2024 | 4.01 | 4.22 | 3.90 | 4.08 | 4.08 | 2.00% | 178,365 |
| Sep 5, 2024 | 3.92 | 4.03 | 3.88 | 4.00 | 4.00 | 3.09% | 148,458 |
| Sep 4, 2024 | 3.92 | 3.96 | 3.79 | 3.88 | 3.88 | -3.24% | 49,333 |
| Sep 3, 2024 | 4.18 | 4.18 | 3.94 | 4.01 | 4.01 | -5.42% | 77,432 |
| Aug 30, 2024 | 4.17 | 4.26 | 4.16 | 4.24 | 4.24 | 0.95% | 36,003 |
| Aug 29, 2024 | 4.20 | 4.28 | 4.18 | 4.20 | 4.20 | -0.47% | 33,291 |
| Aug 28, 2024 | 4.26 | 4.27 | 4.15 | 4.22 | 4.22 | -1.17% | 41,521 |
| Aug 27, 2024 | 4.26 | 4.34 | 4.26 | 4.27 | 4.27 | -0.93% | 75,505 |
| Aug 26, 2024 | 4.30 | 4.35 | 4.27 | 4.31 | 4.31 | 1.17% | 66,197 |
| Aug 23, 2024 | 4.15 | 4.30 | 4.15 | 4.26 | 4.26 | 2.40% | 92,032 |
| Aug 22, 2024 | 4.12 | 4.26 | 4.12 | 4.16 | 4.16 | 0.24% | 25,635 |
| Aug 21, 2024 | 4.18 | 4.23 | 4.11 | 4.15 | 4.15 | -0.72% | 48,605 |
| Aug 20, 2024 | 4.25 | 4.30 | 4.12 | 4.18 | 4.18 | -1.65% | 72,822 |
| Aug 19, 2024 | 4.27 | 4.35 | 4.19 | 4.25 | 4.25 | -1.16% | 85,741 |
| Aug 16, 2024 | 4.36 | 4.36 | 4.23 | 4.30 | 4.30 | -0.92% | 50,280 |
| Aug 15, 2024 | 4.22 | 4.41 | 4.19 | 4.34 | 4.34 | 2.60% | 59,858 |
| Aug 14, 2024 | 4.10 | 4.27 | 4.10 | 4.23 | 4.23 | 2.42% | 89,440 |
| Aug 13, 2024 | 4.12 | 4.25 | 4.06 | 4.13 | 4.13 | -0.48% | 91,334 |
| Aug 12, 2024 | 4.03 | 4.15 | 4.00 | 4.15 | 4.15 | 2.47% | 48,467 |
| Aug 9, 2024 | 4.12 | 4.12 | 4.01 | 4.05 | 4.05 | -0.25% | 63,055 |
| Aug 8, 2024 | 3.96 | 4.13 | 3.95 | 4.06 | 4.06 | 4.91% | 1,044,348 |
| Aug 7, 2024 | 4.29 | 4.36 | 3.79 | 3.87 | 3.87 | -8.29% | 178,389 |
| Aug 6, 2024 | 4.17 | 4.26 | 4.03 | 4.22 | 4.22 | 2.43% | 101,130 |
| Aug 5, 2024 | 4.25 | 4.26 | 3.85 | 4.12 | 4.12 | -4.63% | 50,407 |
| Aug 2, 2024 | 4.41 | 4.46 | 4.24 | 4.32 | 4.32 | -2.26% | 16,343 |
| Aug 1, 2024 | 4.40 | 4.53 | 4.39 | 4.42 | 4.42 | -0.45% | 60,359 |