Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
27.33
-0.09 (-0.33%)
At close: Sep 11, 2026, 4:00 PM EDT
27.33
0.00 (0.00%)
After-hours: Sep 11, 2026, 7:59 PM EDT

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 11, 202627.3327.6226.5827.3327.33-0.33%542,203
Sep 10, 202627.6228.0426.7227.4227.42-1.65%529,430
Sep 9, 202626.7928.7326.2327.8827.8814.40%766,150
Sep 8, 202623.4924.5323.1624.3724.373.53%219,593
Sep 4, 202623.6424.1022.9523.5423.54-0.84%258,713
Sep 3, 202623.2323.8822.6523.7423.741.58%245,089
Sep 2, 202622.8023.4322.1523.3723.372.54%465,727
Sep 1, 202623.5123.7622.7922.7922.79-3.92%441,791
Aug 31, 202624.4824.7323.3923.7223.72-0.88%297,542
Aug 28, 202624.6124.8123.7023.9323.93-1.93%283,918
Aug 27, 202623.9624.9223.6124.4024.403.35%352,351
Aug 26, 202624.1224.2523.3223.6123.61-1.63%312,913
Aug 25, 202624.4724.6623.4924.0024.000.33%518,828
Aug 24, 202624.3924.8723.4523.9223.92-3.04%653,892
Aug 21, 202624.6225.6223.4824.6724.67-1.32%758,036
Aug 20, 202625.0025.3723.4825.0025.00-0.68%1,310,624
Aug 19, 202627.3027.3024.9625.1725.17-6.85%1,190,489
Aug 18, 202629.7529.7527.0027.0227.02-5.72%1,234,788
Aug 17, 202635.6035.9927.3028.6628.66-20.01%2,816,820
Aug 14, 202634.9336.8933.6535.8335.834.13%708,186
Aug 13, 202637.0138.2734.1034.4134.41-7.43%714,714
Aug 12, 202639.4039.6736.9137.1737.17-4.25%358,392
Aug 11, 202637.9238.8936.6338.8238.823.19%482,705
Aug 10, 202636.0038.4035.4937.6237.626.21%413,361
Aug 7, 202636.3337.0034.8435.4235.42-2.77%527,318
Aug 6, 202636.5037.5334.2736.4336.431.00%1,058,317
Aug 5, 202633.4737.4032.7236.0736.0727.86%1,548,180
Aug 4, 202627.0028.6826.2728.2128.215.42%662,627
Aug 3, 202625.1026.8824.5426.7626.7613.68%523,719
Jul 31, 202623.5023.7422.0023.5423.540.60%226,289
Jul 30, 202622.4523.5422.2723.4023.407.34%229,987
Jul 29, 202623.0823.3321.4921.8021.80-7.86%413,672
Jul 28, 202623.8924.0122.0323.6623.66-2.87%469,725
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