Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
16.97
+0.03 (0.18%)
Mar 31, 2026, 4:00 PM EDT - Market closed

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202617.1917.9616.9616.9716.970.18%506,688
Mar 30, 202617.5317.6316.8316.9416.94-2.76%142,162
Mar 27, 202617.3417.7617.1417.4217.42-0.17%186,185
Mar 26, 202617.5117.7517.3417.4517.45-0.96%191,011
Mar 25, 202617.1317.7616.9917.6217.623.65%201,555
Mar 24, 202616.2017.2016.1017.0017.004.10%161,907
Mar 23, 202616.0017.0715.9216.3316.331.68%265,598
Mar 20, 202617.2817.3215.8716.0616.06-6.79%336,157
Mar 19, 202616.2217.3816.0017.2317.234.55%296,881
Mar 18, 202617.0017.3016.4816.4816.48-3.12%280,632
Mar 17, 202616.6017.5416.5417.0117.010.29%232,425
Mar 16, 202617.8918.1616.9016.9616.96-4.07%276,218
Mar 13, 202618.3620.4117.2517.6817.68-3.70%552,525
Mar 12, 202614.9518.7014.9518.3618.366.19%1,013,994
Mar 11, 202617.4217.7517.0617.2917.29-1.20%406,425
Mar 10, 202617.6418.1017.4717.5017.500.69%338,680
Mar 9, 202616.7917.5816.6717.3817.382.30%163,430
Mar 6, 202616.4617.1316.3216.9916.990.77%253,349
Mar 5, 202617.1917.5116.1616.8616.86-2.82%324,656
Mar 4, 202616.7717.8216.2017.3517.357.56%421,373
Mar 3, 202616.0017.2316.0016.1316.132.02%422,175
Mar 2, 202615.2215.8515.0115.8115.813.00%201,648
Feb 27, 202615.4115.8814.9215.3515.35-2.79%283,497
Feb 26, 202616.2516.4815.4115.7915.79-2.89%267,918
Feb 25, 202616.3716.5015.7416.2616.261.50%164,500
Feb 24, 202616.1716.2915.7116.0216.02-1.17%192,435
Feb 23, 202616.6216.6215.8016.2116.21-2.17%208,442
Feb 20, 202617.3317.5516.4116.5716.57-4.88%194,267
Feb 19, 202617.1717.4316.8817.4217.420.17%156,912
Feb 18, 202617.4617.9817.1017.3917.39-0.06%146,648
Feb 17, 202617.0217.7016.6617.4017.400.64%122,990
Feb 13, 202616.7017.9216.7017.2917.293.97%308,231
Feb 12, 202617.3617.4416.2216.6316.63-4.04%152,234
Feb 11, 202617.9618.2416.4717.3317.33-0.91%300,300
Feb 10, 202617.9517.9517.2417.4917.49-1.63%122,358
Feb 9, 202617.2318.0017.2017.7817.782.60%246,844
Feb 6, 202616.7817.4616.3417.3317.337.51%297,961
Feb 5, 202617.1417.4615.8916.1216.12-8.15%497,897
Feb 4, 202618.1518.4416.9517.5517.55-3.20%398,391
Feb 3, 202617.9118.4917.4518.1318.132.78%291,214
Feb 2, 202617.0317.9116.9517.6417.641.55%189,021
Jan 30, 202618.0018.6317.0217.3717.37-6.36%323,078
Jan 29, 202618.0018.6817.3018.5518.558.73%543,543
Jan 28, 202617.6417.7616.7517.0617.06-2.74%216,170
Jan 27, 202617.3217.9817.2117.5417.541.45%247,046
Jan 26, 202617.8218.1816.9517.2917.29-1.54%153,508
Jan 23, 202617.7518.1917.4017.5617.56-0.68%237,142
Jan 22, 202617.4117.9317.2617.6817.684.00%269,084
Jan 21, 202616.3317.4116.2017.0017.005.66%266,366
Jan 20, 202616.4617.4615.9516.0916.09-3.71%322,337