Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
8.22
-0.20 (-2.38%)
Feb 21, 2025, 4:00 PM EST - Market closed
Flotek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 8.83 | 8.95 | 8.61 | 8.84 | 8.84 | -0.23% | 149,757 |
| Jan 16, 2025 | 9.00 | 9.21 | 8.81 | 8.86 | 8.86 | -0.56% | 158,905 |
| Jan 15, 2025 | 9.00 | 9.15 | 8.77 | 8.91 | 8.91 | 2.41% | 174,778 |
| Jan 14, 2025 | 8.66 | 8.90 | 8.45 | 8.70 | 8.70 | 1.40% | 150,471 |
| Jan 13, 2025 | 8.51 | 8.65 | 8.30 | 8.58 | 8.58 | -1.15% | 211,068 |
| Jan 10, 2025 | 8.97 | 9.14 | 8.55 | 8.68 | 8.68 | -3.13% | 218,027 |
| Jan 8, 2025 | 9.12 | 9.15 | 8.74 | 8.96 | 8.96 | -1.97% | 290,490 |
| Jan 7, 2025 | 9.58 | 9.58 | 8.96 | 9.14 | 9.14 | -3.99% | 240,513 |
| Jan 6, 2025 | 9.26 | 9.68 | 9.10 | 9.52 | 9.52 | 2.92% | 288,403 |
| Jan 3, 2025 | 9.22 | 9.34 | 8.90 | 9.25 | 9.25 | 0.54% | 252,439 |
| Jan 2, 2025 | 9.57 | 9.80 | 9.06 | 9.20 | 9.20 | -3.46% | 396,960 |
| Dec 31, 2024 | 9.23 | 9.73 | 9.17 | 9.53 | 9.53 | 3.03% | 353,484 |
| Dec 30, 2024 | 9.65 | 9.81 | 9.15 | 9.25 | 9.25 | -3.85% | 320,936 |
| Dec 27, 2024 | 10.15 | 10.35 | 9.60 | 9.62 | 9.62 | -3.12% | 455,595 |
| Dec 26, 2024 | 8.34 | 10.05 | 8.34 | 9.93 | 9.93 | 18.92% | 1,662,270 |
| Dec 24, 2024 | 7.40 | 8.37 | 7.31 | 8.35 | 8.35 | 13.61% | 260,970 |
| Dec 23, 2024 | 7.29 | 7.43 | 7.20 | 7.35 | 7.35 | 0.41% | 97,788 |
| Dec 20, 2024 | 7.14 | 7.44 | 7.11 | 7.32 | 7.32 | -0.54% | 142,723 |
| Dec 19, 2024 | 7.50 | 7.62 | 7.19 | 7.36 | 7.36 | -0.67% | 202,696 |
| Dec 18, 2024 | 7.69 | 7.84 | 7.41 | 7.41 | 7.41 | -4.14% | 197,620 |
| Dec 17, 2024 | 7.88 | 8.02 | 7.73 | 7.73 | 7.73 | -3.37% | 111,986 |
| Dec 16, 2024 | 8.00 | 8.05 | 7.71 | 8.00 | 8.00 | -0.99% | 279,116 |
| Dec 13, 2024 | 8.13 | 8.24 | 7.99 | 8.08 | 8.08 | -0.74% | 146,811 |
| Dec 12, 2024 | 8.00 | 8.17 | 7.88 | 8.14 | 8.14 | 1.12% | 123,330 |
| Dec 11, 2024 | 8.15 | 8.15 | 7.99 | 8.05 | 8.05 | -0.37% | 88,594 |
| Dec 10, 2024 | 8.25 | 8.25 | 7.97 | 8.08 | 8.08 | -1.22% | 190,776 |
| Dec 9, 2024 | 8.32 | 8.32 | 8.05 | 8.18 | 8.18 | -1.21% | 149,375 |
| Dec 6, 2024 | 8.70 | 8.76 | 8.01 | 8.28 | 8.28 | -4.83% | 229,796 |
| Dec 5, 2024 | 8.95 | 8.95 | 8.60 | 8.70 | 8.70 | -1.58% | 167,287 |
| Dec 4, 2024 | 8.82 | 9.14 | 8.70 | 8.84 | 8.84 | 0.57% | 195,842 |
| Dec 3, 2024 | 8.43 | 8.81 | 8.30 | 8.79 | 8.79 | 4.27% | 234,830 |
| Dec 2, 2024 | 8.59 | 8.59 | 8.18 | 8.43 | 8.43 | -0.82% | 163,061 |
| Nov 29, 2024 | 8.29 | 8.60 | 8.16 | 8.50 | 8.50 | 3.16% | 89,177 |
| Nov 27, 2024 | 8.44 | 8.51 | 8.07 | 8.24 | 8.24 | -2.37% | 155,735 |
| Nov 26, 2024 | 8.07 | 8.46 | 7.86 | 8.44 | 8.44 | 4.07% | 248,487 |
| Nov 25, 2024 | 8.33 | 8.39 | 8.00 | 8.11 | 8.11 | -0.73% | 256,884 |
| Nov 22, 2024 | 8.05 | 8.27 | 7.97 | 8.17 | 8.17 | 1.36% | 194,010 |
| Nov 21, 2024 | 7.85 | 8.26 | 7.54 | 8.06 | 8.06 | 2.68% | 390,704 |
| Nov 20, 2024 | 8.50 | 8.65 | 7.55 | 7.85 | 7.85 | -4.73% | 332,110 |
| Nov 19, 2024 | 8.02 | 8.41 | 7.88 | 8.24 | 8.24 | 2.62% | 297,351 |
| Nov 18, 2024 | 7.38 | 8.08 | 7.13 | 8.03 | 8.03 | 9.10% | 278,553 |
| Nov 15, 2024 | 7.75 | 7.79 | 7.34 | 7.36 | 7.36 | -4.66% | 89,507 |
| Nov 14, 2024 | 7.61 | 7.83 | 7.56 | 7.72 | 7.72 | 2.93% | 111,200 |
| Nov 13, 2024 | 7.39 | 7.80 | 7.28 | 7.50 | 7.50 | 0.67% | 127,623 |
| Nov 12, 2024 | 7.56 | 7.56 | 7.25 | 7.45 | 7.45 | -1.46% | 164,183 |
| Nov 11, 2024 | 7.00 | 7.74 | 7.00 | 7.56 | 7.56 | 8.46% | 327,216 |
| Nov 8, 2024 | 6.71 | 7.24 | 6.57 | 6.97 | 6.97 | 6.25% | 317,127 |
| Nov 7, 2024 | 6.60 | 6.94 | 6.47 | 6.56 | 6.56 | -0.15% | 285,883 |
| Nov 6, 2024 | 6.38 | 6.71 | 5.80 | 6.57 | 6.57 | 6.83% | 318,997 |
| Nov 5, 2024 | 5.25 | 6.19 | 5.20 | 6.15 | 6.15 | 23.00% | 433,334 |
| Nov 4, 2024 | 5.10 | 5.27 | 5.00 | 5.00 | 5.00 | -1.38% | 167,024 |
| Nov 1, 2024 | 5.06 | 5.12 | 5.01 | 5.07 | 5.07 | 2.22% | 37,333 |
| Oct 31, 2024 | 5.00 | 5.02 | 4.85 | 4.96 | 4.96 | -0.40% | 29,775 |
| Oct 30, 2024 | 4.85 | 5.02 | 4.85 | 4.98 | 4.98 | 2.26% | 43,974 |
| Oct 29, 2024 | 4.90 | 4.97 | 4.85 | 4.87 | 4.87 | -0.61% | 79,011 |
| Oct 28, 2024 | 5.06 | 5.13 | 4.89 | 4.90 | 4.90 | -2.78% | 33,122 |
| Oct 25, 2024 | 4.94 | 5.09 | 4.85 | 5.04 | 5.04 | 3.28% | 62,123 |
| Oct 24, 2024 | 4.87 | 4.89 | 4.76 | 4.88 | 4.88 | 0.21% | 40,369 |
| Oct 23, 2024 | 4.77 | 4.95 | 4.76 | 4.87 | 4.87 | 1.46% | 72,086 |
| Oct 22, 2024 | 4.94 | 4.94 | 4.70 | 4.80 | 4.80 | -2.24% | 39,687 |
| Oct 21, 2024 | 4.78 | 4.97 | 4.78 | 4.91 | 4.91 | 1.45% | 76,359 |
| Oct 18, 2024 | 5.00 | 5.02 | 4.82 | 4.84 | 4.84 | -2.42% | 36,162 |
| Oct 17, 2024 | 4.90 | 5.06 | 4.86 | 4.96 | 4.96 | 2.27% | 60,174 |
| Oct 16, 2024 | 4.89 | 4.94 | 4.81 | 4.85 | 4.85 | -0.21% | 29,024 |
| Oct 15, 2024 | 4.84 | 4.92 | 4.70 | 4.86 | 4.86 | - | 50,576 |
| Oct 14, 2024 | 4.94 | 5.01 | 4.84 | 4.86 | 4.86 | -3.76% | 43,324 |
| Oct 11, 2024 | 4.75 | 5.15 | 4.75 | 5.05 | 5.05 | 3.91% | 101,563 |
| Oct 10, 2024 | 4.97 | 4.97 | 4.79 | 4.86 | 4.86 | -1.82% | 43,416 |
| Oct 9, 2024 | 4.82 | 5.04 | 4.82 | 4.95 | 4.95 | 1.02% | 58,870 |
| Oct 8, 2024 | 5.03 | 5.03 | 4.88 | 4.90 | 4.90 | -2.58% | 42,137 |
| Oct 7, 2024 | 5.00 | 5.05 | 4.89 | 5.03 | 5.03 | 1.62% | 119,829 |
| Oct 4, 2024 | 4.68 | 4.95 | 4.68 | 4.95 | 4.95 | 4.21% | 82,289 |
| Oct 3, 2024 | 4.71 | 4.75 | 4.58 | 4.75 | 4.75 | 2.59% | 46,044 |
| Oct 2, 2024 | 4.70 | 4.75 | 4.55 | 4.63 | 4.63 | -2.53% | 46,706 |
| Oct 1, 2024 | 4.94 | 4.99 | 4.72 | 4.75 | 4.75 | -4.62% | 56,582 |
| Sep 30, 2024 | 4.91 | 5.03 | 4.79 | 4.98 | 4.98 | 1.01% | 106,491 |
| Sep 27, 2024 | 4.86 | 5.06 | 4.76 | 4.93 | 4.93 | 2.71% | 89,891 |
| Sep 26, 2024 | 5.17 | 5.17 | 4.77 | 4.80 | 4.80 | -7.34% | 145,167 |