Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
16.38
+0.37 (2.31%)
Dec 5, 2025, 4:00 PM EST - Market closed
Flotek Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.17 | 16.79 | 15.96 | 16.38 | 16.38 | 2.31% | 435,531 |
| Dec 4, 2025 | 15.15 | 16.36 | 15.11 | 16.01 | 16.01 | 5.54% | 523,744 |
| Dec 3, 2025 | 14.03 | 15.25 | 13.83 | 15.17 | 15.17 | 8.05% | 268,526 |
| Dec 2, 2025 | 14.31 | 14.38 | 14.04 | 14.04 | 14.04 | -1.06% | 181,943 |
| Dec 1, 2025 | 14.07 | 14.50 | 13.75 | 14.19 | 14.19 | -0.70% | 275,620 |
| Nov 28, 2025 | 14.23 | 14.67 | 14.17 | 14.29 | 14.29 | 1.85% | 208,713 |
| Nov 26, 2025 | 14.07 | 14.19 | 13.81 | 14.03 | 14.03 | 0.21% | 239,975 |
| Nov 25, 2025 | 14.12 | 14.32 | 13.85 | 14.00 | 14.00 | -0.99% | 322,256 |
| Nov 24, 2025 | 13.85 | 14.26 | 13.45 | 14.14 | 14.14 | 2.32% | 228,377 |
| Nov 21, 2025 | 13.38 | 14.05 | 13.19 | 13.82 | 13.82 | 2.60% | 373,597 |
| Nov 20, 2025 | 14.67 | 14.97 | 13.26 | 13.47 | 13.47 | -6.00% | 439,414 |
| Nov 19, 2025 | 14.47 | 14.98 | 14.18 | 14.33 | 14.33 | -1.17% | 382,141 |
| Nov 18, 2025 | 13.98 | 14.54 | 13.76 | 14.50 | 14.50 | 2.33% | 305,527 |
| Nov 17, 2025 | 14.52 | 14.92 | 13.88 | 14.17 | 14.17 | -4.45% | 402,337 |
| Nov 14, 2025 | 14.24 | 15.00 | 14.02 | 14.83 | 14.83 | -0.07% | 325,786 |
| Nov 13, 2025 | 15.23 | 15.47 | 14.42 | 14.84 | 14.84 | -2.88% | 439,799 |
| Nov 12, 2025 | 15.67 | 15.69 | 14.93 | 15.28 | 15.28 | -0.91% | 279,347 |
| Nov 11, 2025 | 15.38 | 15.54 | 14.77 | 15.42 | 15.42 | 1.25% | 247,185 |
| Nov 10, 2025 | 15.72 | 15.97 | 14.94 | 15.23 | 15.23 | -1.93% | 486,039 |
| Nov 7, 2025 | 15.05 | 15.93 | 14.52 | 15.53 | 15.53 | 2.31% | 341,038 |
| Nov 6, 2025 | 16.61 | 16.94 | 15.15 | 15.18 | 15.18 | -9.96% | 579,673 |
| Nov 5, 2025 | 17.63 | 18.10 | 15.21 | 16.86 | 16.86 | 1.57% | 670,691 |
| Nov 4, 2025 | 17.00 | 17.31 | 16.13 | 16.60 | 16.60 | -4.32% | 526,363 |
| Nov 3, 2025 | 17.16 | 17.65 | 16.65 | 17.35 | 17.35 | 0.23% | 319,263 |
| Oct 31, 2025 | 18.54 | 18.64 | 16.79 | 17.31 | 17.31 | -7.68% | 528,766 |
| Oct 30, 2025 | 17.04 | 18.96 | 16.96 | 18.75 | 18.75 | 9.78% | 661,801 |
| Oct 29, 2025 | 16.25 | 17.79 | 16.16 | 17.08 | 17.08 | 5.04% | 325,033 |
| Oct 28, 2025 | 16.23 | 16.70 | 15.95 | 16.26 | 16.26 | 0.43% | 225,162 |
| Oct 27, 2025 | 16.79 | 17.08 | 16.18 | 16.19 | 16.19 | -3.86% | 482,491 |
| Oct 24, 2025 | 17.95 | 18.05 | 16.69 | 16.84 | 16.84 | -5.39% | 538,624 |
| Oct 23, 2025 | 15.39 | 17.86 | 15.25 | 17.80 | 17.80 | 19.78% | 726,338 |
| Oct 22, 2025 | 15.96 | 16.14 | 14.56 | 14.86 | 14.86 | -7.99% | 359,000 |
| Oct 21, 2025 | 15.50 | 16.99 | 15.21 | 16.15 | 16.15 | 4.46% | 860,213 |
| Oct 20, 2025 | 14.83 | 15.53 | 14.65 | 15.46 | 15.46 | 5.82% | 248,624 |
| Oct 17, 2025 | 15.15 | 15.15 | 14.57 | 14.61 | 14.61 | -3.56% | 265,015 |
| Oct 16, 2025 | 15.84 | 16.14 | 14.95 | 15.15 | 15.15 | -3.56% | 227,447 |
| Oct 15, 2025 | 16.15 | 16.20 | 15.18 | 15.71 | 15.71 | -1.01% | 273,773 |
| Oct 14, 2025 | 15.50 | 16.24 | 15.05 | 15.87 | 15.87 | -0.25% | 363,261 |
| Oct 13, 2025 | 15.48 | 16.14 | 15.01 | 15.91 | 15.91 | 4.67% | 464,658 |
| Oct 10, 2025 | 15.66 | 16.37 | 15.17 | 15.20 | 15.20 | -2.50% | 318,636 |
| Oct 9, 2025 | 16.48 | 16.48 | 15.31 | 15.59 | 15.59 | -4.59% | 383,602 |
| Oct 8, 2025 | 16.03 | 16.50 | 15.76 | 16.34 | 16.34 | 2.57% | 256,677 |
| Oct 7, 2025 | 17.71 | 17.81 | 15.90 | 15.93 | 15.93 | -9.85% | 533,158 |
| Oct 6, 2025 | 16.20 | 17.93 | 15.93 | 17.67 | 17.67 | 10.99% | 997,379 |
| Oct 3, 2025 | 15.36 | 16.22 | 15.02 | 15.92 | 15.92 | 4.87% | 402,107 |
| Oct 2, 2025 | 15.38 | 15.70 | 15.11 | 15.18 | 15.18 | -1.87% | 320,810 |
| Oct 1, 2025 | 14.37 | 15.77 | 14.31 | 15.47 | 15.47 | 5.96% | 655,338 |
| Sep 30, 2025 | 14.50 | 14.94 | 14.22 | 14.60 | 14.60 | 1.18% | 836,435 |
| Sep 29, 2025 | 14.87 | 14.89 | 14.02 | 14.43 | 14.43 | -1.50% | 351,358 |
| Sep 26, 2025 | 14.38 | 14.74 | 14.09 | 14.65 | 14.65 | 2.30% | 384,444 |
| Sep 25, 2025 | 13.23 | 15.18 | 12.77 | 14.32 | 14.32 | 7.51% | 947,448 |
| Sep 24, 2025 | 13.13 | 13.51 | 12.91 | 13.32 | 13.32 | 0.45% | 303,936 |
| Sep 23, 2025 | 13.38 | 13.74 | 13.11 | 13.26 | 13.26 | 0.84% | 367,821 |
| Sep 22, 2025 | 12.92 | 13.36 | 12.60 | 13.15 | 13.15 | 1.00% | 371,596 |
| Sep 19, 2025 | 13.08 | 13.14 | 12.71 | 13.02 | 13.02 | 0.31% | 1,539,369 |
| Sep 18, 2025 | 11.91 | 12.98 | 11.80 | 12.98 | 12.98 | 10.19% | 561,598 |
| Sep 17, 2025 | 11.90 | 12.30 | 11.58 | 11.78 | 11.78 | -1.26% | 425,003 |
| Sep 16, 2025 | 11.71 | 12.03 | 11.50 | 11.93 | 11.93 | 1.62% | 406,510 |
| Sep 15, 2025 | 11.44 | 11.83 | 11.42 | 11.74 | 11.74 | 2.80% | 389,921 |
| Sep 12, 2025 | 11.27 | 11.61 | 11.27 | 11.42 | 11.42 | 0.71% | 347,327 |
| Sep 11, 2025 | 11.16 | 11.69 | 11.11 | 11.34 | 11.34 | 2.16% | 332,991 |
| Sep 10, 2025 | 11.13 | 11.47 | 11.09 | 11.10 | 11.10 | 0.54% | 324,715 |
| Sep 9, 2025 | 11.29 | 11.32 | 10.95 | 11.04 | 11.04 | -1.95% | 417,316 |
| Sep 8, 2025 | 11.48 | 11.50 | 11.02 | 11.26 | 11.26 | - | 722,497 |
| Sep 5, 2025 | 11.96 | 12.04 | 11.20 | 11.26 | 11.26 | -6.01% | 372,332 |
| Sep 4, 2025 | 11.50 | 12.37 | 11.49 | 11.98 | 11.98 | 4.17% | 480,435 |
| Sep 3, 2025 | 11.99 | 12.00 | 11.47 | 11.50 | 11.50 | -4.41% | 335,906 |
| Sep 2, 2025 | 11.83 | 12.17 | 11.75 | 12.03 | 12.03 | -0.50% | 255,934 |
| Aug 29, 2025 | 12.27 | 12.27 | 12.00 | 12.09 | 12.09 | -0.41% | 226,089 |
| Aug 28, 2025 | 12.39 | 12.41 | 12.14 | 12.14 | 12.14 | -0.41% | 195,702 |
| Aug 27, 2025 | 12.65 | 12.84 | 12.10 | 12.19 | 12.19 | -3.64% | 287,844 |
| Aug 26, 2025 | 12.50 | 12.70 | 12.39 | 12.65 | 12.65 | 1.61% | 280,225 |
| Aug 25, 2025 | 11.95 | 12.63 | 11.95 | 12.45 | 12.45 | 4.45% | 298,984 |
| Aug 22, 2025 | 11.76 | 12.32 | 11.61 | 11.92 | 11.92 | 2.23% | 388,950 |
| Aug 21, 2025 | 11.41 | 11.84 | 11.34 | 11.66 | 11.66 | 1.30% | 248,769 |
| Aug 20, 2025 | 11.29 | 11.61 | 10.96 | 11.51 | 11.51 | 3.14% | 383,675 |
| Aug 19, 2025 | 11.35 | 11.57 | 11.14 | 11.16 | 11.16 | -2.19% | 402,964 |
| Aug 18, 2025 | 11.75 | 12.18 | 11.34 | 11.41 | 11.41 | -4.36% | 454,565 |
| Aug 15, 2025 | 12.01 | 12.16 | 11.67 | 11.93 | 11.93 | -0.67% | 541,614 |
| Aug 14, 2025 | 12.50 | 12.80 | 11.98 | 12.01 | 12.01 | -5.13% | 638,082 |
| Aug 13, 2025 | 14.20 | 14.34 | 12.28 | 12.66 | 12.66 | -11.10% | 1,340,698 |
| Aug 12, 2025 | 13.86 | 14.42 | 13.77 | 14.24 | 14.24 | 2.74% | 385,474 |
| Aug 11, 2025 | 13.75 | 14.11 | 13.54 | 13.86 | 13.86 | 0.43% | 552,528 |
| Aug 8, 2025 | 12.94 | 13.99 | 12.75 | 13.80 | 13.80 | 8.66% | 459,417 |
| Aug 7, 2025 | 12.37 | 13.09 | 12.17 | 12.70 | 12.70 | 5.66% | 726,188 |
| Aug 6, 2025 | 12.87 | 13.47 | 12.00 | 12.02 | 12.02 | 1.01% | 904,941 |
| Aug 5, 2025 | 11.71 | 12.00 | 11.51 | 11.90 | 11.90 | 1.80% | 534,699 |
| Aug 4, 2025 | 11.60 | 11.71 | 11.41 | 11.69 | 11.69 | 2.54% | 275,040 |
| Aug 1, 2025 | 11.82 | 11.86 | 11.13 | 11.40 | 11.40 | -5.39% | 350,964 |
| Jul 31, 2025 | 11.79 | 12.25 | 11.78 | 12.05 | 12.05 | 0.67% | 264,216 |
| Jul 30, 2025 | 11.93 | 12.32 | 11.78 | 11.97 | 11.97 | 0.42% | 322,397 |
| Jul 29, 2025 | 12.40 | 12.40 | 11.78 | 11.92 | 11.92 | -1.73% | 339,528 |
| Jul 28, 2025 | 12.38 | 12.56 | 12.10 | 12.13 | 12.13 | -1.78% | 356,590 |
| Jul 25, 2025 | 12.52 | 12.62 | 12.35 | 12.35 | 12.35 | -1.75% | 223,929 |
| Jul 24, 2025 | 12.50 | 12.69 | 12.30 | 12.57 | 12.57 | -0.63% | 292,146 |
| Jul 23, 2025 | 12.43 | 12.73 | 12.33 | 12.65 | 12.65 | 2.93% | 261,740 |
| Jul 22, 2025 | 12.12 | 12.44 | 12.00 | 12.29 | 12.29 | 1.24% | 547,550 |
| Jul 21, 2025 | 12.70 | 12.70 | 12.12 | 12.14 | 12.14 | -3.27% | 382,070 |
| Jul 18, 2025 | 13.04 | 13.21 | 12.55 | 12.55 | 12.55 | -2.26% | 412,199 |
| Jul 17, 2025 | 12.80 | 12.99 | 12.69 | 12.84 | 12.84 | 0.16% | 365,996 |