Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
11.42
+0.16 (1.42%)
Sep 8, 2025, 9:36 AM - Market open
Flotek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 11.36 | 11.42 | 11.36 | 11.42 | - | 1.42% | 26,457 |
| Sep 5, 2025 | 11.96 | 12.04 | 11.20 | 11.26 | 11.26 | -6.01% | 372,332 |
| Sep 4, 2025 | 11.50 | 12.37 | 11.49 | 11.98 | 11.98 | 4.17% | 480,435 |
| Sep 3, 2025 | 11.99 | 12.00 | 11.47 | 11.50 | 11.50 | -4.41% | 335,904 |
| Sep 2, 2025 | 11.83 | 12.17 | 11.75 | 12.03 | 12.03 | -0.50% | 255,934 |
| Aug 29, 2025 | 12.27 | 12.27 | 12.00 | 12.09 | 12.09 | -0.41% | 226,089 |
| Aug 28, 2025 | 12.39 | 12.41 | 12.14 | 12.14 | 12.14 | -0.41% | 195,702 |
| Aug 27, 2025 | 12.65 | 12.84 | 12.10 | 12.19 | 12.19 | -3.64% | 287,844 |
| Aug 26, 2025 | 12.50 | 12.70 | 12.39 | 12.65 | 12.65 | 1.61% | 280,225 |
| Aug 25, 2025 | 11.95 | 12.63 | 11.95 | 12.45 | 12.45 | 4.45% | 298,984 |
| Aug 22, 2025 | 11.76 | 12.32 | 11.61 | 11.92 | 11.92 | 2.23% | 388,950 |
| Aug 21, 2025 | 11.41 | 11.84 | 11.34 | 11.66 | 11.66 | 1.30% | 248,769 |
| Aug 20, 2025 | 11.29 | 11.61 | 10.96 | 11.51 | 11.51 | 3.14% | 383,675 |
| Aug 19, 2025 | 11.35 | 11.57 | 11.14 | 11.16 | 11.16 | -2.19% | 402,964 |
| Aug 18, 2025 | 11.75 | 12.18 | 11.34 | 11.41 | 11.41 | -4.36% | 454,565 |
| Aug 15, 2025 | 12.01 | 12.16 | 11.67 | 11.93 | 11.93 | -0.67% | 541,614 |
| Aug 14, 2025 | 12.50 | 12.80 | 11.98 | 12.01 | 12.01 | -5.13% | 638,082 |
| Aug 13, 2025 | 14.20 | 14.34 | 12.28 | 12.66 | 12.66 | -11.10% | 1,340,698 |
| Aug 12, 2025 | 13.86 | 14.42 | 13.77 | 14.24 | 14.24 | 2.74% | 385,474 |
| Aug 11, 2025 | 13.75 | 14.11 | 13.54 | 13.86 | 13.86 | 0.43% | 552,528 |
| Aug 8, 2025 | 12.94 | 13.99 | 12.75 | 13.80 | 13.80 | 8.66% | 459,417 |
| Aug 7, 2025 | 12.37 | 13.09 | 12.17 | 12.70 | 12.70 | 5.66% | 726,188 |
| Aug 6, 2025 | 12.87 | 13.47 | 12.00 | 12.02 | 12.02 | 1.01% | 904,941 |
| Aug 5, 2025 | 11.71 | 12.00 | 11.51 | 11.90 | 11.90 | 1.80% | 534,699 |
| Aug 4, 2025 | 11.60 | 11.71 | 11.41 | 11.69 | 11.69 | 2.54% | 275,040 |
| Aug 1, 2025 | 11.82 | 11.86 | 11.13 | 11.40 | 11.40 | -5.39% | 350,964 |
| Jul 31, 2025 | 11.79 | 12.25 | 11.78 | 12.05 | 12.05 | 0.67% | 264,216 |
| Jul 30, 2025 | 11.93 | 12.32 | 11.78 | 11.97 | 11.97 | 0.42% | 322,397 |
| Jul 29, 2025 | 12.40 | 12.40 | 11.78 | 11.92 | 11.92 | -1.73% | 339,528 |
| Jul 28, 2025 | 12.38 | 12.56 | 12.10 | 12.13 | 12.13 | -1.78% | 356,590 |
| Jul 25, 2025 | 12.52 | 12.62 | 12.35 | 12.35 | 12.35 | -1.75% | 223,929 |
| Jul 24, 2025 | 12.50 | 12.69 | 12.30 | 12.57 | 12.57 | -0.63% | 292,146 |
| Jul 23, 2025 | 12.43 | 12.73 | 12.33 | 12.65 | 12.65 | 2.93% | 261,740 |
| Jul 22, 2025 | 12.12 | 12.44 | 12.00 | 12.29 | 12.29 | 1.24% | 547,550 |
| Jul 21, 2025 | 12.70 | 12.70 | 12.12 | 12.14 | 12.14 | -3.27% | 382,070 |
| Jul 18, 2025 | 13.04 | 13.21 | 12.55 | 12.55 | 12.55 | -2.26% | 412,199 |
| Jul 17, 2025 | 12.80 | 12.99 | 12.69 | 12.84 | 12.84 | 0.16% | 365,996 |
| Jul 16, 2025 | 12.85 | 12.95 | 12.56 | 12.82 | 12.82 | 0.16% | 438,248 |
| Jul 15, 2025 | 13.50 | 13.50 | 12.73 | 12.80 | 12.80 | -4.05% | 648,926 |
| Jul 14, 2025 | 13.24 | 13.34 | 12.94 | 13.34 | 13.34 | 0.45% | 400,744 |
| Jul 11, 2025 | 13.78 | 13.95 | 13.20 | 13.28 | 13.28 | -5.28% | 451,954 |
| Jul 10, 2025 | 14.17 | 14.32 | 13.79 | 14.02 | 14.02 | -1.34% | 436,803 |
| Jul 9, 2025 | 14.76 | 14.76 | 14.19 | 14.21 | 14.21 | -2.00% | 386,674 |
| Jul 8, 2025 | 14.82 | 14.84 | 14.00 | 14.50 | 14.50 | -1.96% | 710,665 |
| Jul 7, 2025 | 14.77 | 14.81 | 14.38 | 14.79 | 14.79 | -0.34% | 435,987 |
| Jul 3, 2025 | 14.90 | 15.12 | 14.53 | 14.84 | 14.84 | -0.13% | 287,562 |
| Jul 2, 2025 | 14.64 | 15.10 | 14.31 | 14.86 | 14.86 | 1.64% | 706,335 |
| Jul 1, 2025 | 14.65 | 14.98 | 13.56 | 14.62 | 14.62 | -0.95% | 1,175,600 |
| Jun 30, 2025 | 14.72 | 15.27 | 14.41 | 14.76 | 14.76 | 0.89% | 1,294,991 |
| Jun 27, 2025 | 14.82 | 15.11 | 14.34 | 14.63 | 14.63 | -0.20% | 2,875,381 |