Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
7.26
+0.30 (4.31%)
May 1, 2025, 4:00 PM EDT - Market closed
Flotek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |