Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
21.87
+0.13 (0.60%)
At close: Jun 25, 2026, 4:00 PM EDT
21.86
-0.01 (-0.05%)
After-hours: Jun 25, 2026, 7:00 PM EDT

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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