Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
23.52
-1.30 (-5.24%)
At close: Jun 5, 2026, 4:00 PM EDT
23.99
+0.47 (2.00%)
After-hours: Jun 5, 2026, 7:00 PM EDT

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202624.5224.9022.8323.5223.52-5.24%467,203
Jun 4, 202623.2025.5422.8924.8224.826.98%545,261
Jun 3, 202623.2423.9022.0923.2023.20-0.56%427,385
Jun 2, 202620.3723.5920.3723.3323.3314.64%972,354
Jun 1, 202620.0020.3719.2720.3520.352.01%341,219
May 29, 202620.3820.5619.9219.9519.95-2.59%194,634
May 28, 202620.8120.8620.2320.4820.48-2.85%184,884
May 27, 202619.7321.4619.6721.0821.086.57%255,916
May 26, 202620.3320.7519.5819.7819.78-0.70%252,515
May 22, 202620.9022.2419.8319.9219.92-2.97%427,448
May 21, 202620.2420.9919.9320.5320.530.98%188,060
May 20, 202620.0220.7319.8620.3320.332.16%187,996
May 19, 202619.4920.3618.9619.9019.900.10%203,229
May 18, 202619.4920.6219.3019.8819.881.38%286,337
May 15, 202620.2020.6119.5119.6119.61-4.34%309,261
May 14, 202618.7620.6318.3320.5020.509.51%376,899
May 13, 202617.0018.8517.0018.7218.7210.12%370,135
May 12, 202616.9517.1316.3017.0017.000.29%271,259
May 11, 202615.9717.7415.7416.9516.956.14%395,697
May 8, 202616.0016.3715.7115.9715.97-1.42%292,409
May 7, 202616.0817.1715.7516.2016.20-0.80%417,406
May 6, 202615.5116.8015.0216.3316.33-3.14%669,205
May 5, 202616.9517.3116.5916.8616.861.26%272,198
May 4, 202617.0017.4116.4616.6516.65-1.36%200,089
May 1, 202616.8617.0816.5216.8816.88-0.12%150,891
Apr 30, 202616.9917.4516.7516.9016.90-0.24%151,156
Apr 29, 202616.9517.1916.6316.9416.94-0.12%107,754
Apr 28, 202616.9917.1116.6316.9616.96-1.28%93,797
Apr 27, 202616.9817.5716.9417.1817.181.00%154,494
Apr 24, 202617.0017.3216.7417.0117.010.47%131,945
Apr 23, 202616.5117.2516.5116.9316.931.07%150,887
Apr 22, 202615.6417.4815.2616.7516.759.26%485,983
Apr 21, 202615.9516.3015.2015.3315.33-2.42%187,600
Apr 20, 202615.6415.7515.3215.7115.710.58%155,681
Apr 17, 202616.2216.6115.6115.6215.62-4.11%214,158
Apr 16, 202616.4516.8516.2516.2916.29-0.49%218,766
Apr 15, 202615.8016.9015.5516.3716.374.33%232,794
Apr 14, 202615.8716.2515.5715.6915.69-0.13%201,820
Apr 13, 202615.9516.0515.6015.7115.71-0.44%149,999
Apr 10, 202615.4215.8515.2615.7815.783.82%147,238
Apr 9, 202615.7315.8915.1915.2015.20-3.49%276,350
Apr 8, 202615.3015.8115.3015.7515.754.17%219,086
Apr 7, 202615.2415.5014.6315.1215.12-1.82%284,663
Apr 6, 202615.8516.1415.2215.4015.40-3.87%211,339
Apr 2, 202616.0716.4515.8616.0216.02-1.11%156,407
Apr 1, 202617.1817.6616.1216.2016.20-4.54%235,813
Mar 31, 202617.1917.9616.9616.9716.970.18%506,688
Mar 30, 202617.5317.6316.8316.9416.94-2.76%143,090
Mar 27, 202617.3417.7617.1417.4217.42-0.17%188,032
Mar 26, 202617.5117.7517.3417.4517.45-0.96%193,805