Skip to main content
logo
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
15.34
-0.37 (-2.36%)
Apr 21, 2026, 4:00 PM EDT - Market closed

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 21, 202616.1016.1015.2315.26--2.86%150,597
Apr 20, 202615.6415.7515.3215.7115.710.58%147,279
Apr 17, 202616.2216.6115.6115.6215.62-4.11%214,157
Apr 16, 202616.4516.8516.2516.2916.29-0.49%191,106
Apr 15, 202615.8016.9015.5516.3716.374.33%232,792
Apr 14, 202615.8716.2515.5715.6915.69-0.13%201,820
Apr 13, 202615.9516.0515.6015.7115.71-0.44%149,934
Apr 10, 202615.4215.8515.2615.7815.783.82%147,238
Apr 9, 202615.7315.8915.1915.2015.20-3.49%276,349
Apr 8, 202615.3015.8115.3015.7515.754.17%218,586
Apr 7, 202615.2415.5014.6315.1215.12-1.82%283,475
Apr 6, 202615.8516.1415.2215.4015.40-3.87%210,225
Apr 2, 202616.0716.4515.8616.0216.02-1.11%155,419
Apr 1, 202617.1817.6616.1216.2016.20-4.54%235,813
Mar 31, 202617.1917.9616.9616.9716.970.18%506,688
Mar 30, 202617.5317.6316.8316.9416.94-2.76%142,162
Mar 27, 202617.3417.7617.1417.4217.42-0.17%186,185
Mar 26, 202617.5117.7517.3417.4517.45-0.96%191,011
Mar 25, 202617.1317.7616.9917.6217.623.65%201,555
Mar 24, 202616.2017.2016.1017.0017.004.10%161,907
Mar 23, 202616.0017.0715.9216.3316.331.68%265,598
Mar 20, 202617.2817.3215.8716.0616.06-6.79%336,157
Mar 19, 202616.2217.3816.0017.2317.234.55%296,881
Mar 18, 202617.0017.3016.4816.4816.48-3.12%280,632
Mar 17, 202616.6017.5416.5417.0117.010.29%232,425
Mar 16, 202617.8918.1616.9016.9616.96-4.07%276,218
Mar 13, 202618.3620.4117.2517.6817.68-3.70%552,525
Mar 12, 202614.9518.7014.9518.3618.366.19%1,013,994
Mar 11, 202617.4217.7517.0617.2917.29-1.20%406,425
Mar 10, 202617.6418.1017.4717.5017.500.69%338,680
Mar 9, 202616.7917.5816.6717.3817.382.30%163,430
Mar 6, 202616.4617.1316.3216.9916.990.77%253,349
Mar 5, 202617.1917.5116.1616.8616.86-2.82%324,656
Mar 4, 202616.7717.8216.2017.3517.357.56%421,373
Mar 3, 202616.0017.2316.0016.1316.132.02%422,175
Mar 2, 202615.2215.8515.0115.8115.813.00%201,648
Feb 27, 202615.4115.8814.9215.3515.35-2.79%283,497
Feb 26, 202616.2516.4815.4115.7915.79-2.89%267,918
Feb 25, 202616.3716.5015.7416.2616.261.50%164,500
Feb 24, 202616.1716.2915.7116.0216.02-1.17%192,435
Feb 23, 202616.6216.6215.8016.2116.21-2.17%208,442
Feb 20, 202617.3317.5516.4116.5716.57-4.88%194,267
Feb 19, 202617.1717.4316.8817.4217.420.17%156,912
Feb 18, 202617.4617.9817.1017.3917.39-0.06%146,648
Feb 17, 202617.0217.7016.6617.4017.400.64%122,990
Feb 13, 202616.7017.9216.7017.2917.293.97%308,231
Feb 12, 202617.3617.4416.2216.6316.63-4.04%152,234
Feb 11, 202617.9618.2416.4717.3317.33-0.91%300,300
Feb 10, 202617.9517.9517.2417.4917.49-1.63%122,358
Feb 9, 202617.2318.0017.2017.7817.782.60%246,844