Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
8.25
-0.09 (-1.02%)
Apr 1, 2025, 3:41 PM EDT - Market open
Flotek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 8.27 | 8.38 | 8.12 | 8.20 | - | -1.62% | 87,117 |
| Mar 31, 2025 | 8.28 | 8.42 | 8.09 | 8.33 | 8.33 | -0.72% | 245,076 |
| Mar 28, 2025 | 8.67 | 8.73 | 8.24 | 8.39 | 8.39 | -3.56% | 138,018 |
| Mar 27, 2025 | 8.53 | 8.77 | 8.32 | 8.70 | 8.70 | 1.99% | 129,928 |
| Mar 26, 2025 | 8.62 | 8.84 | 8.43 | 8.53 | 8.53 | -1.84% | 220,468 |
| Mar 25, 2025 | 8.94 | 8.94 | 8.56 | 8.69 | 8.69 | -3.12% | 156,714 |
| Mar 24, 2025 | 8.93 | 9.01 | 8.76 | 8.97 | 8.97 | 3.34% | 162,142 |
| Mar 21, 2025 | 9.00 | 9.00 | 8.54 | 8.68 | 8.68 | -4.62% | 254,698 |
| Mar 20, 2025 | 9.25 | 9.35 | 9.01 | 9.10 | 9.10 | -3.19% | 211,847 |
| Mar 19, 2025 | 9.50 | 9.57 | 9.22 | 9.40 | 9.40 | -1.05% | 139,006 |
| Mar 18, 2025 | 10.10 | 10.27 | 9.34 | 9.50 | 9.50 | -6.95% | 338,291 |
| Mar 17, 2025 | 9.42 | 10.24 | 9.42 | 10.21 | 10.21 | 8.39% | 629,547 |
| Mar 14, 2025 | 9.03 | 9.46 | 8.85 | 9.42 | 9.42 | 6.08% | 364,270 |
| Mar 13, 2025 | 8.95 | 9.07 | 8.52 | 8.88 | 8.88 | 1.60% | 395,225 |
| Mar 12, 2025 | 7.65 | 8.80 | 7.53 | 8.74 | 8.74 | 17.95% | 556,687 |
| Mar 11, 2025 | 8.20 | 8.20 | 7.33 | 7.41 | 7.41 | 1.65% | 443,572 |
| Mar 10, 2025 | 7.25 | 7.36 | 7.05 | 7.29 | 7.29 | -2.54% | 410,882 |
| Mar 7, 2025 | 7.30 | 7.55 | 7.19 | 7.48 | 7.48 | 1.36% | 208,592 |
| Mar 6, 2025 | 7.28 | 7.51 | 7.25 | 7.38 | 7.38 | -0.81% | 179,017 |
| Mar 5, 2025 | 7.15 | 7.44 | 7.09 | 7.44 | 7.44 | 3.62% | 195,386 |
| Mar 4, 2025 | 7.18 | 7.36 | 6.80 | 7.18 | 7.18 | -2.58% | 297,131 |
| Mar 3, 2025 | 8.01 | 8.15 | 7.31 | 7.37 | 7.37 | -7.99% | 152,344 |
| Feb 28, 2025 | 7.80 | 8.01 | 7.76 | 8.01 | 8.01 | 2.69% | 115,631 |
| Feb 27, 2025 | 7.97 | 8.10 | 7.79 | 7.80 | 7.80 | -3.35% | 96,627 |
| Feb 26, 2025 | 7.80 | 8.10 | 7.68 | 8.07 | 8.07 | 4.13% | 185,831 |
| Feb 25, 2025 | 7.76 | 7.88 | 7.59 | 7.75 | 7.75 | -1.02% | 254,228 |
| Feb 24, 2025 | 8.22 | 8.30 | 7.77 | 7.83 | 7.83 | -4.74% | 178,829 |
| Feb 21, 2025 | 8.44 | 8.48 | 8.21 | 8.22 | 8.22 | -2.38% | 203,827 |
| Feb 20, 2025 | 8.72 | 8.75 | 8.37 | 8.42 | 8.42 | -3.99% | 174,908 |
| Feb 19, 2025 | 9.11 | 9.11 | 8.76 | 8.77 | 8.77 | -5.09% | 119,671 |
| Feb 18, 2025 | 9.02 | 9.26 | 8.91 | 9.24 | 9.24 | 2.44% | 140,946 |
| Feb 14, 2025 | 9.25 | 9.55 | 9.01 | 9.02 | 9.02 | -1.42% | 164,168 |
| Feb 13, 2025 | 9.34 | 9.45 | 9.06 | 9.15 | 9.15 | -0.97% | 173,320 |
| Feb 12, 2025 | 9.00 | 9.37 | 9.00 | 9.24 | 9.24 | 0.87% | 165,384 |
| Feb 11, 2025 | 8.75 | 9.24 | 8.71 | 9.16 | 9.16 | 3.39% | 190,426 |
| Feb 10, 2025 | 8.73 | 8.93 | 8.51 | 8.86 | 8.86 | 1.84% | 129,961 |
| Feb 7, 2025 | 8.68 | 8.93 | 8.64 | 8.70 | 8.70 | 0.35% | 130,316 |
| Feb 6, 2025 | 8.98 | 9.02 | 8.50 | 8.67 | 8.67 | -3.67% | 211,120 |
| Feb 5, 2025 | 9.22 | 9.25 | 8.95 | 9.00 | 9.00 | -1.75% | 129,742 |
| Feb 4, 2025 | 8.53 | 9.18 | 8.53 | 9.16 | 9.16 | 6.51% | 203,110 |
| Feb 3, 2025 | 9.00 | 9.10 | 8.55 | 8.60 | 8.60 | -7.03% | 276,282 |
| Jan 31, 2025 | 8.75 | 9.30 | 8.75 | 9.25 | 9.25 | 6.32% | 367,167 |
| Jan 30, 2025 | 8.51 | 8.82 | 8.41 | 8.70 | 8.70 | 2.23% | 210,270 |
| Jan 29, 2025 | 8.53 | 8.74 | 8.38 | 8.51 | 8.51 | -0.12% | 208,893 |
| Jan 28, 2025 | 8.24 | 8.55 | 8.06 | 8.52 | 8.52 | 4.16% | 237,048 |
| Jan 27, 2025 | 8.59 | 8.70 | 7.92 | 8.18 | 8.18 | -6.41% | 243,472 |
| Jan 24, 2025 | 8.71 | 8.81 | 8.35 | 8.74 | 8.74 | -0.46% | 365,693 |
| Jan 23, 2025 | 9.09 | 9.45 | 8.74 | 8.78 | 8.78 | -3.83% | 171,792 |
| Jan 22, 2025 | 9.15 | 9.26 | 8.72 | 9.13 | 9.13 | -0.22% | 303,972 |
| Jan 21, 2025 | 8.90 | 9.16 | 8.78 | 9.15 | 9.15 | 3.51% | 280,717 |