Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
18.00
-1.04 (-5.46%)
Jan 8, 2026, 4:00 PM EST - Market closed

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 8, 202619.0119.1516.9518.0018.00-5.46%728,684
Jan 7, 202619.4619.7019.0219.0419.04-1.65%213,096
Jan 6, 202619.2319.7518.7719.3619.36-0.92%385,578
Jan 5, 202617.4320.0917.4319.5419.5414.60%867,167
Jan 2, 202617.4617.7816.9717.0517.05-1.04%173,925
Dec 31, 202517.2817.4016.9417.2317.23-0.35%249,320
Dec 30, 202517.4017.7817.1317.2917.29-0.06%224,097
Dec 29, 202517.4617.8917.1717.3017.30-1.48%275,584
Dec 26, 202518.0218.0217.3717.5617.56-2.50%183,448
Dec 24, 202518.5518.7517.8818.0118.01-2.54%156,622
Dec 23, 202517.5618.5517.5318.4818.483.88%491,829
Dec 22, 202516.5017.9016.4217.7917.799.41%301,923
Dec 19, 202515.8816.5915.8216.2616.262.46%411,602
Dec 18, 202515.3716.1915.3715.8715.874.41%337,130
Dec 17, 202515.2515.8615.2015.2015.200.13%415,049
Dec 16, 202515.4915.8315.0115.1815.18-2.38%354,860
Dec 15, 202516.6916.9115.5515.5515.55-6.77%220,663
Dec 12, 202516.9416.9816.3016.6816.68-0.12%272,266
Dec 11, 202516.3816.9016.1716.7016.700.06%243,456
Dec 10, 202516.6616.8116.2016.6916.690.06%286,965
Dec 9, 202516.4317.1416.4316.6816.680.42%355,756
Dec 8, 202516.3816.6416.0816.6116.611.40%381,295
Dec 5, 202516.1716.7915.9616.3816.382.31%435,531
Dec 4, 202515.1516.3615.1116.0116.015.54%523,744
Dec 3, 202514.0315.2513.8315.1715.178.05%268,526
Dec 2, 202514.3114.3814.0414.0414.04-1.06%181,943
Dec 1, 202514.0714.5013.7514.1914.19-0.70%275,620
Nov 28, 202514.2314.6714.1714.2914.291.85%208,713
Nov 26, 202514.0714.1913.8114.0314.030.21%239,975
Nov 25, 202514.1214.3213.8514.0014.00-0.99%322,256
Nov 24, 202513.8514.2613.4514.1414.142.32%228,377
Nov 21, 202513.3814.0513.1913.8213.822.60%373,597
Nov 20, 202514.6714.9713.2613.4713.47-6.00%439,414
Nov 19, 202514.4714.9814.1814.3314.33-1.17%382,141
Nov 18, 202513.9814.5413.7614.5014.502.33%305,527
Nov 17, 202514.5214.9213.8814.1714.17-4.45%402,337
Nov 14, 202514.2415.0014.0214.8314.83-0.07%325,786
Nov 13, 202515.2315.4714.4214.8414.84-2.88%439,799
Nov 12, 202515.6715.6914.9315.2815.28-0.91%279,347
Nov 11, 202515.3815.5414.7715.4215.421.25%247,185
Nov 10, 202515.7215.9714.9415.2315.23-1.93%486,039
Nov 7, 202515.0515.9314.5215.5315.532.31%341,038
Nov 6, 202516.6116.9415.1515.1815.18-9.96%579,673
Nov 5, 202517.6318.1015.2116.8616.861.57%670,691
Nov 4, 202517.0017.3116.1316.6016.60-4.32%526,363
Nov 3, 202517.1617.6516.6517.3517.350.23%319,263
Oct 31, 202518.5418.6416.7917.3117.31-7.68%528,766
Oct 30, 202517.0418.9616.9618.7518.759.78%661,801
Oct 29, 202516.2517.7916.1617.0817.085.04%325,033
Oct 28, 202516.2316.7015.9516.2616.260.43%225,162