Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
7.88
+0.03 (0.32%)
Nov 21, 2024, 12:26 PM EST - Market open

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.508.657.557.857.85-4.73%332,110
Nov 19, 20248.028.417.888.248.242.62%297,351
Nov 18, 20247.388.087.138.038.039.10%278,553
Nov 15, 20247.757.797.347.367.36-4.66%89,507
Nov 14, 20247.617.837.567.727.722.93%111,200
Nov 13, 20247.397.807.287.507.500.67%127,623
Nov 12, 20247.567.567.257.457.45-1.46%164,183
Nov 11, 20247.007.747.007.567.568.46%327,216
Nov 8, 20246.717.246.576.976.976.25%317,127
Nov 7, 20246.606.946.476.566.56-0.15%285,883
Nov 6, 20246.386.715.806.576.576.83%318,997
Nov 5, 20245.256.195.206.156.1523.00%433,334
Nov 4, 20245.105.275.005.005.00-1.38%167,024
Nov 1, 20245.065.125.015.075.072.22%37,333
Oct 31, 20245.005.024.854.964.96-0.40%29,775
Oct 30, 20244.855.024.854.984.982.26%43,974
Oct 29, 20244.904.974.854.874.87-0.61%79,011
Oct 28, 20245.065.134.894.904.90-2.78%33,122
Oct 25, 20244.945.094.855.045.043.28%62,123
Oct 24, 20244.874.894.764.884.880.21%40,369
Oct 23, 20244.774.954.764.874.871.46%72,086
Oct 22, 20244.944.944.704.804.80-2.24%39,687
Oct 21, 20244.784.974.784.914.911.45%76,359
Oct 18, 20245.005.024.824.844.84-2.42%36,162
Oct 17, 20244.905.064.864.964.962.27%60,174
Oct 16, 20244.894.944.814.854.85-0.21%29,024
Oct 15, 20244.844.924.704.864.86-50,576
Oct 14, 20244.945.014.844.864.86-3.76%43,324
Oct 11, 20244.755.154.755.055.053.91%101,563
Oct 10, 20244.974.974.794.864.86-1.82%43,416
Oct 9, 20244.825.044.824.954.951.02%58,870
Oct 8, 20245.035.034.884.904.90-2.58%42,137
Oct 7, 20245.005.054.895.035.031.62%119,829
Oct 4, 20244.684.954.684.954.954.21%82,289
Oct 3, 20244.714.754.584.754.752.59%46,044
Oct 2, 20244.704.754.554.634.63-2.53%46,706
Oct 1, 20244.944.994.724.754.75-4.62%56,582
Sep 30, 20244.915.034.794.984.981.01%106,491
Sep 27, 20244.865.064.764.934.932.71%89,891
Sep 26, 20245.175.174.774.804.80-7.34%145,167
Sep 25, 20245.185.214.985.185.18-1.33%135,954
Sep 24, 20245.325.385.175.255.25-0.94%45,890
Sep 23, 20245.355.445.195.305.30-0.19%111,350
Sep 20, 20245.335.335.135.315.310.76%768,033
Sep 19, 20245.205.295.095.275.271.93%131,306
Sep 18, 20245.235.305.085.175.17-128,506
Sep 17, 20244.785.354.725.175.179.53%747,174
Sep 16, 20244.654.804.614.724.720.85%86,007
Sep 13, 20244.724.824.604.684.680.43%118,787
Sep 12, 20244.604.814.494.664.663.10%162,285
Sep 11, 20244.114.564.114.524.529.44%197,721
Sep 10, 20244.164.254.114.134.13-1.67%51,802
Sep 9, 20244.084.434.054.204.202.94%198,464
Sep 6, 20244.014.223.904.084.082.00%178,365
Sep 5, 20243.924.033.884.004.003.09%148,458
Sep 4, 20243.923.963.793.883.88-3.24%49,333
Sep 3, 20244.184.183.944.014.01-5.42%77,432
Aug 30, 20244.174.264.164.244.240.95%36,003
Aug 29, 20244.204.284.184.204.20-0.47%33,291
Aug 28, 20244.264.274.154.224.22-1.17%41,521
Aug 27, 20244.264.344.264.274.27-0.93%75,505
Aug 26, 20244.304.354.274.314.311.17%66,197
Aug 23, 20244.154.304.154.264.262.40%92,032
Aug 22, 20244.124.264.124.164.160.24%25,635
Aug 21, 20244.184.234.114.154.15-0.72%48,605
Aug 20, 20244.254.304.124.184.18-1.65%72,822
Aug 19, 20244.274.354.194.254.25-1.16%85,741
Aug 16, 20244.364.364.234.304.30-0.92%50,280
Aug 15, 20244.224.414.194.344.342.60%59,858
Aug 14, 20244.104.274.104.234.232.42%89,440
Aug 13, 20244.124.254.064.134.13-0.48%91,334
Aug 12, 20244.034.154.004.154.152.47%48,467
Aug 9, 20244.124.124.014.054.05-0.25%63,055
Aug 8, 20243.964.133.954.064.064.91%1,044,348
Aug 7, 20244.294.363.793.873.87-8.29%178,389
Aug 6, 20244.174.264.034.224.222.43%101,130
Aug 5, 20244.254.263.854.124.12-4.63%50,407
Aug 2, 20244.414.464.244.324.32-2.26%16,343
Aug 1, 20244.404.534.394.424.42-0.45%60,359
Jul 31, 20244.364.564.364.444.442.07%149,283
Jul 30, 20244.374.454.264.354.350.69%98,245
Jul 29, 20244.554.604.184.324.32-5.88%49,878
Jul 26, 20244.604.664.584.594.591.77%8,411
Jul 25, 20244.764.764.464.514.51-3.43%36,873
Jul 24, 20244.684.814.614.674.67-1.48%23,010
Jul 23, 20244.854.854.684.744.74-1.25%16,445
Jul 22, 20244.874.904.664.804.80-2.44%49,355
Jul 19, 20244.754.954.644.924.924.02%74,044
Jul 18, 20245.015.044.584.734.73-5.78%124,895
Jul 17, 20244.785.074.655.025.027.04%107,872
Jul 16, 20244.684.854.604.694.69-1.47%64,079
Jul 15, 20245.005.094.714.764.76-6.11%57,581
Jul 12, 20245.005.094.965.075.071.60%39,235
Jul 11, 20244.835.054.794.994.993.31%69,462
Jul 10, 20244.804.924.804.834.831.68%20,823
Jul 9, 20244.554.844.524.754.753.71%33,607
Jul 8, 20244.554.654.504.584.58-0.65%60,731
Jul 5, 20244.714.774.544.614.61-3.56%36,125
Jul 3, 20244.604.854.584.784.783.24%15,140
Jul 2, 20244.594.674.584.634.63-1.28%33,277