Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
23.40
-0.96 (-3.94%)
Jul 28, 2026, 12:08 PM EDT - Market open

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 202623.8924.0122.0323.12--5.09%119,501
Jul 27, 202625.7626.3524.0124.3624.36-5.73%431,911
Jul 24, 202625.9126.3125.2825.8425.84-0.39%279,226
Jul 23, 202627.2028.5025.1925.9425.94-4.77%411,201
Jul 22, 202627.2428.0227.0927.2427.24-0.15%318,077
Jul 21, 202626.0027.4125.7627.2827.286.48%275,489
Jul 20, 202625.7926.5024.9825.6225.62-2.10%333,800
Jul 17, 202625.3526.5324.9526.1726.171.36%274,020
Jul 16, 202625.6226.2125.4125.8225.82-1.07%299,325
Jul 15, 202626.8627.4325.5126.1026.10-2.50%564,816
Jul 14, 202625.6326.9325.4426.7726.777.25%315,345
Jul 13, 202625.8026.3924.7124.9624.96-2.35%454,902
Jul 10, 202624.9425.6524.9225.5625.562.57%292,916
Jul 9, 202623.8825.5123.7724.9224.927.93%323,908
Jul 8, 202622.0623.1821.9923.0923.093.08%142,816
Jul 7, 202623.3523.6721.4722.4022.40-3.57%252,292
Jul 6, 202622.6723.9022.6723.2323.234.69%188,141
Jul 2, 202623.5924.1022.0122.1922.19-6.17%238,123
Jul 1, 202623.3124.4023.1023.6523.650.55%201,801
Jun 30, 202622.7923.6222.3523.5223.523.70%367,015
Jun 29, 202622.5222.8821.2122.6822.682.35%219,838
Jun 26, 202621.5922.3621.2822.1622.161.33%503,343
Jun 25, 202622.1722.3921.5821.8721.870.60%252,574
Jun 24, 202623.1323.4421.3821.7421.74-7.37%269,685
Jun 23, 202623.6824.3723.3923.4723.47-3.53%267,867
Jun 22, 202623.8324.6223.5324.3324.337.37%270,846
Jun 18, 202622.8023.5121.8822.6622.660.80%233,644
Jun 17, 202623.4123.6522.1922.4822.48-3.39%290,930
Jun 16, 202623.9924.0522.4823.2723.27-3.00%359,168
Jun 15, 202624.5425.1123.4523.9923.99-2.64%185,159
Jun 12, 202624.6325.2324.4124.6424.641.90%226,907
Jun 11, 202623.9924.6822.9824.1824.182.28%353,489
Jun 10, 202624.1924.9523.6323.6423.64-2.35%255,910
Jun 9, 202623.7824.5523.2824.2124.212.80%310,067
Jun 8, 202623.9224.3623.5123.5523.550.13%334,156
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