Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
16.74
-0.61 (-3.52%)
Nov 4, 2025, 4:00 PM EST - Market closed
Flotek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 17.00 | 17.31 | 16.17 | 16.16 | - | -6.86% | 302,974 |
| Nov 3, 2025 | 17.16 | 17.65 | 16.65 | 17.35 | 17.35 | 0.23% | 319,263 |
| Oct 31, 2025 | 18.54 | 18.64 | 16.79 | 17.31 | 17.31 | -7.68% | 528,766 |
| Oct 30, 2025 | 17.04 | 18.96 | 16.96 | 18.75 | 18.75 | 9.78% | 661,801 |
| Oct 29, 2025 | 16.25 | 17.79 | 16.16 | 17.08 | 17.08 | 5.04% | 325,033 |
| Oct 28, 2025 | 16.23 | 16.70 | 15.95 | 16.26 | 16.26 | 0.43% | 225,162 |
| Oct 27, 2025 | 16.79 | 17.08 | 16.18 | 16.19 | 16.19 | -3.86% | 482,491 |
| Oct 24, 2025 | 17.95 | 18.05 | 16.69 | 16.84 | 16.84 | -5.39% | 538,624 |
| Oct 23, 2025 | 15.39 | 17.86 | 15.25 | 17.80 | 17.80 | 19.78% | 726,338 |
| Oct 22, 2025 | 15.96 | 16.14 | 14.56 | 14.86 | 14.86 | -7.99% | 359,000 |
| Oct 21, 2025 | 15.50 | 16.99 | 15.21 | 16.15 | 16.15 | 4.46% | 860,213 |
| Oct 20, 2025 | 14.83 | 15.53 | 14.65 | 15.46 | 15.46 | 5.82% | 248,624 |
| Oct 17, 2025 | 15.15 | 15.15 | 14.57 | 14.61 | 14.61 | -3.56% | 265,015 |
| Oct 16, 2025 | 15.84 | 16.14 | 14.95 | 15.15 | 15.15 | -3.56% | 227,447 |
| Oct 15, 2025 | 16.15 | 16.20 | 15.18 | 15.71 | 15.71 | -1.01% | 273,773 |
| Oct 14, 2025 | 15.50 | 16.24 | 15.05 | 15.87 | 15.87 | -0.25% | 363,261 |
| Oct 13, 2025 | 15.48 | 16.14 | 15.01 | 15.91 | 15.91 | 4.67% | 464,658 |
| Oct 10, 2025 | 15.66 | 16.37 | 15.17 | 15.20 | 15.20 | -2.50% | 318,636 |
| Oct 9, 2025 | 16.48 | 16.48 | 15.31 | 15.59 | 15.59 | -4.59% | 383,602 |
| Oct 8, 2025 | 16.03 | 16.50 | 15.76 | 16.34 | 16.34 | 2.57% | 256,677 |
| Oct 7, 2025 | 17.71 | 17.81 | 15.90 | 15.93 | 15.93 | -9.85% | 533,158 |
| Oct 6, 2025 | 16.20 | 17.93 | 15.93 | 17.67 | 17.67 | 10.99% | 997,379 |
| Oct 3, 2025 | 15.36 | 16.22 | 15.02 | 15.92 | 15.92 | 4.87% | 402,107 |
| Oct 2, 2025 | 15.38 | 15.70 | 15.11 | 15.18 | 15.18 | -1.87% | 320,810 |
| Oct 1, 2025 | 14.37 | 15.77 | 14.31 | 15.47 | 15.47 | 5.96% | 655,338 |
| Sep 30, 2025 | 14.50 | 14.94 | 14.22 | 14.60 | 14.60 | 1.18% | 836,435 |
| Sep 29, 2025 | 14.87 | 14.89 | 14.02 | 14.43 | 14.43 | -1.50% | 351,358 |
| Sep 26, 2025 | 14.38 | 14.74 | 14.09 | 14.65 | 14.65 | 2.30% | 384,444 |
| Sep 25, 2025 | 13.23 | 15.18 | 12.77 | 14.32 | 14.32 | 7.51% | 947,448 |
| Sep 24, 2025 | 13.13 | 13.51 | 12.91 | 13.32 | 13.32 | 0.45% | 303,936 |
| Sep 23, 2025 | 13.38 | 13.74 | 13.11 | 13.26 | 13.26 | 0.84% | 367,821 |
| Sep 22, 2025 | 12.92 | 13.36 | 12.60 | 13.15 | 13.15 | 1.00% | 371,596 |
| Sep 19, 2025 | 13.08 | 13.14 | 12.71 | 13.02 | 13.02 | 0.31% | 1,539,369 |
| Sep 18, 2025 | 11.91 | 12.98 | 11.80 | 12.98 | 12.98 | 10.19% | 561,598 |
| Sep 17, 2025 | 11.90 | 12.30 | 11.58 | 11.78 | 11.78 | -1.26% | 425,003 |
| Sep 16, 2025 | 11.71 | 12.03 | 11.50 | 11.93 | 11.93 | 1.62% | 406,510 |
| Sep 15, 2025 | 11.44 | 11.83 | 11.42 | 11.74 | 11.74 | 2.80% | 389,921 |
| Sep 12, 2025 | 11.27 | 11.61 | 11.27 | 11.42 | 11.42 | 0.71% | 347,327 |
| Sep 11, 2025 | 11.16 | 11.69 | 11.11 | 11.34 | 11.34 | 2.16% | 332,991 |
| Sep 10, 2025 | 11.13 | 11.47 | 11.09 | 11.10 | 11.10 | 0.54% | 324,715 |
| Sep 9, 2025 | 11.29 | 11.32 | 10.95 | 11.04 | 11.04 | -1.95% | 417,316 |
| Sep 8, 2025 | 11.48 | 11.50 | 11.02 | 11.26 | 11.26 | - | 722,497 |
| Sep 5, 2025 | 11.96 | 12.04 | 11.20 | 11.26 | 11.26 | -6.01% | 372,332 |
| Sep 4, 2025 | 11.50 | 12.37 | 11.49 | 11.98 | 11.98 | 4.17% | 480,435 |
| Sep 3, 2025 | 11.99 | 12.00 | 11.47 | 11.50 | 11.50 | -4.41% | 335,904 |
| Sep 2, 2025 | 11.83 | 12.17 | 11.75 | 12.03 | 12.03 | -0.50% | 255,934 |
| Aug 29, 2025 | 12.27 | 12.27 | 12.00 | 12.09 | 12.09 | -0.41% | 226,089 |
| Aug 28, 2025 | 12.39 | 12.41 | 12.14 | 12.14 | 12.14 | -0.41% | 195,702 |
| Aug 27, 2025 | 12.65 | 12.84 | 12.10 | 12.19 | 12.19 | -3.64% | 287,844 |
| Aug 26, 2025 | 12.50 | 12.70 | 12.39 | 12.65 | 12.65 | 1.61% | 280,225 |