Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
14.63
-0.03 (-0.20%)
Jun 27, 2025, 4:00 PM - Market closed
Flotek Industries Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 14.82 | 15.11 | 14.34 | 14.63 | 14.63 | -0.20% | 2,875,381 |
Jun 26, 2025 | 14.37 | 14.68 | 14.15 | 14.66 | 14.66 | 2.23% | 473,933 |
Jun 25, 2025 | 14.95 | 14.99 | 14.17 | 14.34 | 14.34 | -3.69% | 490,004 |
Jun 24, 2025 | 14.39 | 14.91 | 14.38 | 14.89 | 14.89 | 4.27% | 1,035,621 |
Jun 23, 2025 | 14.10 | 14.56 | 13.95 | 14.28 | 14.28 | 1.56% | 942,318 |
Jun 20, 2025 | 14.53 | 14.62 | 13.93 | 14.06 | 14.06 | -2.70% | 700,555 |
Jun 18, 2025 | 14.87 | 14.97 | 13.89 | 14.45 | 14.45 | -3.02% | 775,708 |
Jun 17, 2025 | 15.79 | 15.94 | 14.57 | 14.90 | 14.90 | -6.99% | 704,230 |
Jun 16, 2025 | 16.16 | 16.52 | 15.80 | 16.02 | 16.02 | 0.31% | 332,231 |
Jun 13, 2025 | 16.40 | 16.40 | 15.51 | 15.97 | 15.97 | -2.50% | 525,561 |
Jun 12, 2025 | 16.35 | 16.79 | 15.95 | 16.38 | 16.38 | -1.03% | 448,573 |
Jun 11, 2025 | 15.69 | 16.87 | 15.17 | 16.55 | 16.55 | 9.24% | 752,158 |
Jun 10, 2025 | 15.94 | 16.83 | 15.05 | 15.15 | 15.15 | -2.95% | 535,088 |
Jun 9, 2025 | 14.57 | 15.66 | 14.15 | 15.61 | 15.61 | 8.48% | 595,716 |
Jun 6, 2025 | 14.64 | 14.83 | 14.37 | 14.39 | 14.39 | -0.48% | 398,610 |
Jun 5, 2025 | 14.74 | 14.98 | 14.22 | 14.46 | 14.46 | -1.30% | 337,440 |
Jun 4, 2025 | 15.00 | 15.04 | 13.43 | 14.65 | 14.65 | - | 751,134 |
Jun 3, 2025 | 14.67 | 15.03 | 14.53 | 14.65 | 14.65 | 0.27% | 391,759 |
Jun 2, 2025 | 15.00 | 16.57 | 14.53 | 14.61 | 14.61 | -0.41% | 621,428 |
May 30, 2025 | 14.79 | 14.92 | 14.32 | 14.67 | 14.67 | -2.13% | 343,393 |
May 29, 2025 | 14.87 | 15.13 | 14.24 | 14.99 | 14.99 | 3.24% | 550,047 |
May 28, 2025 | 14.52 | 14.64 | 13.99 | 14.52 | 14.52 | 0.14% | 435,098 |
May 27, 2025 | 15.27 | 15.63 | 14.30 | 14.50 | 14.50 | -2.55% | 705,764 |
May 23, 2025 | 14.70 | 15.22 | 14.40 | 14.88 | 14.88 | -1.65% | 276,239 |
May 22, 2025 | 14.95 | 15.32 | 14.83 | 15.13 | 15.13 | 0.60% | 226,332 |
May 21, 2025 | 15.25 | 15.49 | 14.77 | 15.04 | 15.04 | -2.34% | 310,995 |
May 20, 2025 | 15.36 | 15.57 | 15.05 | 15.40 | 15.40 | 0.26% | 225,128 |
May 19, 2025 | 15.60 | 15.72 | 15.15 | 15.36 | 15.36 | -1.79% | 331,314 |
May 16, 2025 | 15.28 | 15.96 | 14.81 | 15.64 | 15.64 | 1.89% | 496,363 |
May 15, 2025 | 14.50 | 15.64 | 14.16 | 15.35 | 15.35 | 4.49% | 581,404 |
May 14, 2025 | 15.06 | 15.72 | 14.04 | 14.69 | 14.69 | 2.44% | 1,355,148 |
May 13, 2025 | 12.75 | 14.48 | 12.62 | 14.34 | 14.34 | 13.54% | 1,210,485 |
May 12, 2025 | 12.50 | 12.84 | 12.00 | 12.63 | 12.63 | 6.85% | 600,375 |
May 9, 2025 | 11.12 | 12.23 | 11.12 | 11.82 | 11.82 | 6.39% | 510,493 |
May 8, 2025 | 10.32 | 11.42 | 9.94 | 11.11 | 11.11 | 9.46% | 809,054 |
May 7, 2025 | 7.75 | 10.40 | 7.75 | 10.15 | 10.15 | 42.16% | 1,284,771 |
May 6, 2025 | 7.21 | 7.38 | 7.01 | 7.14 | 7.14 | -1.92% | 239,349 |
May 5, 2025 | 7.10 | 7.49 | 7.10 | 7.28 | 7.28 | - | 334,606 |
May 2, 2025 | 7.31 | 7.45 | 7.27 | 7.28 | 7.28 | 1.25% | 84,207 |
May 1, 2025 | 7.00 | 7.31 | 7.00 | 7.19 | 7.19 | 3.30% | 192,628 |
Apr 30, 2025 | 6.96 | 7.03 | 6.68 | 6.96 | 6.96 | -1.97% | 201,794 |
Apr 29, 2025 | 7.05 | 7.35 | 6.20 | 7.10 | 7.10 | -0.14% | 677,408 |
Apr 28, 2025 | 7.04 | 7.18 | 6.85 | 7.11 | 7.11 | 1.72% | 163,825 |
Apr 25, 2025 | 7.14 | 7.18 | 6.93 | 6.99 | 6.99 | -4.12% | 119,770 |
Apr 24, 2025 | 6.93 | 7.41 | 6.93 | 7.29 | 7.29 | 7.36% | 182,769 |
Apr 23, 2025 | 6.90 | 7.09 | 6.75 | 6.79 | 6.79 | 1.80% | 122,997 |
Apr 22, 2025 | 6.57 | 6.82 | 6.53 | 6.67 | 6.67 | 1.99% | 97,307 |
Apr 21, 2025 | 6.77 | 6.79 | 6.40 | 6.54 | 6.54 | -4.11% | 110,684 |
Apr 17, 2025 | 6.78 | 7.00 | 6.78 | 6.82 | 6.82 | 0.29% | 113,663 |
Apr 16, 2025 | 6.55 | 7.06 | 6.55 | 6.80 | 6.80 | 1.80% | 108,814 |