Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
23.80
-1.37 (-5.44%)
Aug 20, 2026, 12:54 PM EDT - Market open

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 20, 202625.0025.0123.7323.75--5.64%506,548
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
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