Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
14.67
-0.32 (-2.13%)
At close: May 30, 2025, 4:00 PM
15.04
+0.37 (2.52%)
After-hours: May 30, 2025, 7:52 PM EDT
Flotek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 6.52 | 6.80 | 6.52 | 6.68 | 6.68 | 1.21% | 111,528 |
| Apr 14, 2025 | 6.64 | 6.85 | 6.54 | 6.60 | 6.60 | 2.80% | 171,364 |
| Apr 11, 2025 | 6.46 | 6.54 | 6.29 | 6.42 | 6.42 | -1.68% | 169,972 |
| Apr 10, 2025 | 6.80 | 6.85 | 6.40 | 6.53 | 6.53 | -8.42% | 136,233 |
| Apr 9, 2025 | 6.21 | 7.26 | 6.18 | 7.13 | 7.13 | 14.08% | 200,507 |
| Apr 8, 2025 | 6.75 | 6.89 | 6.14 | 6.25 | 6.25 | -3.55% | 255,489 |
| Apr 7, 2025 | 6.12 | 6.87 | 6.05 | 6.48 | 6.48 | -1.82% | 247,710 |
| Apr 4, 2025 | 7.01 | 7.07 | 6.38 | 6.60 | 6.60 | -9.96% | 294,575 |
| Apr 3, 2025 | 7.90 | 7.98 | 7.14 | 7.33 | 7.33 | -12.43% | 308,673 |
| Apr 2, 2025 | 8.14 | 8.48 | 8.11 | 8.37 | 8.37 | 1.33% | 105,520 |
| Apr 1, 2025 | 8.27 | 8.38 | 8.11 | 8.26 | 8.26 | -0.84% | 155,654 |
| 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 |