Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
14.03
+0.03 (0.21%)
At close: Nov 26, 2025, 4:00 PM EST
14.03
0.00 (0.00%)
After-hours: Nov 26, 2025, 4:10 PM EST

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 26, 202514.0714.1913.8114.07-0.50%169,111
Nov 25, 202514.1214.3213.8514.0014.00-0.99%322,256
Nov 24, 202513.8514.2613.4514.1414.142.32%228,377
Nov 21, 202513.3814.0513.1913.8213.822.60%373,597
Nov 20, 202514.6714.9713.2613.4713.47-6.00%439,414
Nov 19, 202514.4714.9814.1814.3314.33-1.17%382,141
Nov 18, 202513.9814.5413.7614.5014.502.33%305,527
Nov 17, 202514.5214.9213.8814.1714.17-4.45%402,337
Nov 14, 202514.2415.0014.0214.8314.83-0.07%325,786
Nov 13, 202515.2315.4714.4214.8414.84-2.88%439,799
Nov 12, 202515.6715.6914.9315.2815.28-0.91%279,347
Nov 11, 202515.3815.5414.7715.4215.421.25%247,185
Nov 10, 202515.7215.9714.9415.2315.23-1.93%486,039
Nov 7, 202515.0515.9314.5215.5315.532.31%341,038
Nov 6, 202516.6116.9415.1515.1815.18-9.96%579,673
Nov 5, 202517.6318.1015.2116.8616.861.57%670,691
Nov 4, 202517.0017.3116.1316.6016.60-4.32%526,363
Nov 3, 202517.1617.6516.6517.3517.350.23%319,263
Oct 31, 202518.5418.6416.7917.3117.31-7.68%528,766
Oct 30, 202517.0418.9616.9618.7518.759.78%661,801
Oct 29, 202516.2517.7916.1617.0817.085.04%325,033
Oct 28, 202516.2316.7015.9516.2616.260.43%225,162
Oct 27, 202516.7917.0816.1816.1916.19-3.86%482,491
Oct 24, 202517.9518.0516.6916.8416.84-5.39%538,624
Oct 23, 202515.3917.8615.2517.8017.8019.78%726,338
Oct 22, 202515.9616.1414.5614.8614.86-7.99%359,000
Oct 21, 202515.5016.9915.2116.1516.154.46%860,213
Oct 20, 202514.8315.5314.6515.4615.465.82%248,624
Oct 17, 202515.1515.1514.5714.6114.61-3.56%265,015
Oct 16, 202515.8416.1414.9515.1515.15-3.56%227,447
Oct 15, 202516.1516.2015.1815.7115.71-1.01%273,773
Oct 14, 202515.5016.2415.0515.8715.87-0.25%363,261
Oct 13, 202515.4816.1415.0115.9115.914.67%464,658
Oct 10, 202515.6616.3715.1715.2015.20-2.50%318,636
Oct 9, 202516.4816.4815.3115.5915.59-4.59%383,602
Oct 8, 202516.0316.5015.7616.3416.342.57%256,677
Oct 7, 202517.7117.8115.9015.9315.93-9.85%533,158
Oct 6, 202516.2017.9315.9317.6717.6710.99%997,379
Oct 3, 202515.3616.2215.0215.9215.924.87%402,107
Oct 2, 202515.3815.7015.1115.1815.18-1.87%320,810
Oct 1, 202514.3715.7714.3115.4715.475.96%655,338
Sep 30, 202514.5014.9414.2214.6014.601.18%836,435
Sep 29, 202514.8714.8914.0214.4314.43-1.50%351,358
Sep 26, 202514.3814.7414.0914.6514.652.30%384,444
Sep 25, 202513.2315.1812.7714.3214.327.51%947,448
Sep 24, 202513.1313.5112.9113.3213.320.45%303,936
Sep 23, 202513.3813.7413.1113.2613.260.84%367,821
Sep 22, 202512.9213.3612.6013.1513.151.00%371,596
Sep 19, 202513.0813.1412.7113.0213.020.31%1,539,369
Sep 18, 202511.9112.9811.8012.9812.9810.19%561,598