Skip to main content
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
14.63
-0.03 (-0.20%)
Jun 27, 2025, 4:00 PM - Market closed

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.8215.1114.3414.6314.63-0.20%2,875,381
Jun 26, 202514.3714.6814.1514.6614.662.23%473,933
Jun 25, 202514.9514.9914.1714.3414.34-3.69%490,004
Jun 24, 202514.3914.9114.3814.8914.894.27%1,035,621
Jun 23, 202514.1014.5613.9514.2814.281.56%942,318
Jun 20, 202514.5314.6213.9314.0614.06-2.70%700,555
Jun 18, 202514.8714.9713.8914.4514.45-3.02%775,708
Jun 17, 202515.7915.9414.5714.9014.90-6.99%704,230
Jun 16, 202516.1616.5215.8016.0216.020.31%332,231
Jun 13, 202516.4016.4015.5115.9715.97-2.50%525,561
Jun 12, 202516.3516.7915.9516.3816.38-1.03%448,573
Jun 11, 202515.6916.8715.1716.5516.559.24%752,158
Jun 10, 202515.9416.8315.0515.1515.15-2.95%535,088
Jun 9, 202514.5715.6614.1515.6115.618.48%595,716
Jun 6, 202514.6414.8314.3714.3914.39-0.48%398,610
Jun 5, 202514.7414.9814.2214.4614.46-1.30%337,440
Jun 4, 202515.0015.0413.4314.6514.65-751,134
Jun 3, 202514.6715.0314.5314.6514.650.27%391,759
Jun 2, 202515.0016.5714.5314.6114.61-0.41%621,428
May 30, 202514.7914.9214.3214.6714.67-2.13%343,393
May 29, 202514.8715.1314.2414.9914.993.24%550,047
May 28, 202514.5214.6413.9914.5214.520.14%435,098
May 27, 202515.2715.6314.3014.5014.50-2.55%705,764
May 23, 202514.7015.2214.4014.8814.88-1.65%276,239
May 22, 202514.9515.3214.8315.1315.130.60%226,332
May 21, 202515.2515.4914.7715.0415.04-2.34%310,995
May 20, 202515.3615.5715.0515.4015.400.26%225,128
May 19, 202515.6015.7215.1515.3615.36-1.79%331,314
May 16, 202515.2815.9614.8115.6415.641.89%496,363
May 15, 202514.5015.6414.1615.3515.354.49%581,404
May 14, 202515.0615.7214.0414.6914.692.44%1,355,148
May 13, 202512.7514.4812.6214.3414.3413.54%1,210,485
May 12, 202512.5012.8412.0012.6312.636.85%600,375
May 9, 202511.1212.2311.1211.8211.826.39%510,493
May 8, 202510.3211.429.9411.1111.119.46%809,054
May 7, 20257.7510.407.7510.1510.1542.16%1,284,771
May 6, 20257.217.387.017.147.14-1.92%239,349
May 5, 20257.107.497.107.287.28-334,606
May 2, 20257.317.457.277.287.281.25%84,207
May 1, 20257.007.317.007.197.193.30%192,628
Apr 30, 20256.967.036.686.966.96-1.97%201,794
Apr 29, 20257.057.356.207.107.10-0.14%677,408
Apr 28, 20257.047.186.857.117.111.72%163,825
Apr 25, 20257.147.186.936.996.99-4.12%119,770
Apr 24, 20256.937.416.937.297.297.36%182,769
Apr 23, 20256.907.096.756.796.791.80%122,997
Apr 22, 20256.576.826.536.676.671.99%97,307
Apr 21, 20256.776.796.406.546.54-4.11%110,684
Apr 17, 20256.787.006.786.826.820.29%113,663
Apr 16, 20256.557.066.556.806.801.80%108,814