Skip to main content
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
26.43
+0.96 (3.77%)
Nov 11, 2026, 4:00 PM EST - Market closed

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202626.4027.4425.9926.4326.433.77%277,821
Nov 10, 202625.5225.9424.7925.4725.47-1.96%201,702
Nov 9, 202624.7026.1224.3425.9825.986.26%299,392
Nov 6, 202622.9024.4822.3224.4524.4510.33%415,379
Nov 5, 202624.5524.9121.9122.1622.16-10.36%704,538
Nov 4, 202629.8029.8124.6024.7224.72-0.48%846,989
Nov 3, 202623.8025.0422.9724.8424.845.84%586,823
Nov 2, 202625.4325.8923.4723.4723.47-7.42%302,365
Oct 30, 202624.7825.7524.5425.3525.35-1.29%199,504
Oct 29, 202625.8426.5525.5525.6825.68-1.53%225,126
Oct 28, 202626.0126.3025.5226.0826.081.12%166,862
Oct 27, 202625.1326.2825.0625.7925.794.75%216,636
Oct 26, 202624.2725.4324.2724.6224.623.01%174,624
Oct 23, 202623.2524.1322.8223.9023.903.02%229,188
Oct 22, 202624.5524.5522.6823.2023.20-7.57%316,869
Oct 21, 202624.5625.3224.3025.1025.104.28%183,571
Oct 20, 202624.3624.9323.9224.0724.07-1.76%219,277
Oct 19, 202624.7024.8024.0124.5024.501.83%187,212
Oct 16, 202624.5224.9523.5424.0624.06-2.71%262,052
Oct 15, 202624.2424.7923.5624.7324.73-0.40%351,871
Oct 14, 202626.0926.1724.7024.8324.83-8.27%431,162
Oct 13, 202625.3927.3025.3727.0727.075.54%428,246
Oct 12, 202626.5526.5825.0425.6525.65-4.26%528,361
Oct 9, 202627.5327.8326.5126.7926.79-1.58%439,864
Oct 8, 202628.1128.3426.9527.2227.22-2.99%370,018
Oct 7, 202629.4029.7026.5628.0628.06-6.37%491,324
Oct 6, 202629.7830.2828.9629.9729.971.01%374,444
Oct 5, 202631.0931.4029.6229.6729.67-4.10%510,851
Oct 2, 202630.1231.7630.1230.9430.943.86%406,205
Oct 1, 202628.5230.6127.7029.7929.791.60%785,763
Sep 30, 202628.7029.7228.0729.3229.322.88%1,618,174
Sep 29, 202628.7429.3728.0128.5028.500.25%267,690
Sep 28, 202629.0930.0028.4328.4328.43-3.73%303,516
Sep 25, 202629.1330.5528.6329.5329.532.00%352,297
Sep 24, 202630.3531.0028.9428.9528.95-4.86%284,454
Sep 23, 202630.8331.2929.5330.4330.43-1.39%350,937
Sep 22, 202630.5031.8930.3430.8630.860.49%403,439
Sep 21, 202631.4531.5830.5330.7130.71-2.20%382,863
Sep 18, 202630.3231.5529.8431.4031.402.61%576,690
Sep 17, 202628.5530.8228.3930.6030.608.78%574,915
Sep 16, 202628.8528.8527.0628.1328.134.26%558,826
Sep 15, 202627.2327.2826.0826.9826.982.43%280,996
Sep 14, 202626.6527.1725.9126.3426.34-3.62%281,661
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