Skip to main content
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
16.68
-0.18 (-1.10%)
Mar 6, 2026, 11:16 AM EST - Market open

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 6, 202616.7817.4616.3417.3317.337.51%297,961
Feb 5, 202617.1417.4615.8916.1216.12-8.15%497,897
Feb 4, 202618.1518.4416.9517.5517.55-3.20%398,391
Feb 3, 202617.9118.4917.4518.1318.132.78%291,214
Feb 2, 202617.0317.9116.9517.6417.641.55%189,021
Jan 30, 202618.0018.6317.0217.3717.37-6.36%323,078
Jan 29, 202618.0018.6817.3018.5518.558.73%543,543
Jan 28, 202617.6417.7616.7517.0617.06-2.74%216,170
Jan 27, 202617.3217.9817.2117.5417.541.45%247,046
Jan 26, 202617.8218.1816.9517.2917.29-1.54%153,508
Jan 23, 202617.7518.1917.4017.5617.56-0.68%237,142
Jan 22, 202617.4117.9317.2617.6817.684.00%269,084
Jan 21, 202616.3317.4116.2017.0017.005.66%266,366
Jan 20, 202616.4617.4615.9516.0916.09-3.71%322,337
Jan 16, 202616.1316.8815.9116.7116.713.98%313,726
Jan 15, 202616.5716.7516.0016.0716.07-3.54%275,813
Jan 14, 202616.2417.2716.1716.6616.662.02%357,755
Jan 13, 202617.9218.2316.0016.3316.33-9.58%873,855
Jan 12, 202617.7518.4417.2918.0618.061.40%289,957
Jan 9, 202618.2218.4517.8017.8117.81-1.06%261,372
Jan 8, 202619.0119.1516.9518.0018.00-5.46%728,684
Jan 7, 202619.4619.7019.0219.0419.04-1.65%213,096
Jan 6, 202619.2319.7518.7719.3619.36-0.92%385,578
Jan 5, 202617.4320.0917.4319.5419.5414.60%867,167
Jan 2, 202617.4617.7816.9717.0517.05-1.04%173,925
Dec 31, 202517.2817.4016.9417.2317.23-0.35%249,320
Dec 30, 202517.4017.7817.1317.2917.29-0.06%224,097
Dec 29, 202517.4617.8917.1717.3017.30-1.48%275,584
Dec 26, 202518.0218.0217.3717.5617.56-2.50%183,448
Dec 24, 202518.5518.7517.8818.0118.01-2.54%156,622
Dec 23, 202517.5618.5517.5318.4818.483.88%491,829
Dec 22, 202516.5017.9016.4217.7917.799.41%301,923
Dec 19, 202515.8816.5915.8216.2616.262.46%411,602
Dec 18, 202515.3716.1915.3715.8715.874.41%337,130
Dec 17, 202515.2515.8615.2015.2015.200.13%415,049
Dec 16, 202515.4915.8315.0115.1815.18-2.38%354,860
Dec 15, 202516.6916.9115.5515.5515.55-6.77%220,663
Dec 12, 202516.9416.9816.3016.6816.68-0.12%272,266
Dec 11, 202516.3816.9016.1716.7016.700.06%243,456
Dec 10, 202516.6616.8116.2016.6916.690.06%286,965
Dec 9, 202516.4317.1416.4316.6816.680.42%355,756
Dec 8, 202516.3816.6416.0816.6116.611.40%381,295
Dec 5, 202516.1716.7915.9616.3816.382.31%435,531
Dec 4, 202515.1516.3615.1116.0116.015.54%523,744
Dec 3, 202514.0315.2513.8315.1715.178.05%268,526
Dec 2, 202514.3114.3814.0414.0414.04-1.06%181,943
Dec 1, 202514.0714.5013.7514.1914.19-0.70%275,620
Nov 28, 202514.2314.6714.1714.2914.291.85%208,713
Nov 26, 202514.0714.1913.8114.0314.030.21%239,975
Nov 25, 202514.1214.3213.8514.0014.00-0.99%322,256
Nov 24, 202513.8514.2613.4514.1414.142.32%228,377
Nov 21, 202513.3814.0513.1913.8213.822.60%373,597
Nov 20, 202514.6714.9713.2613.4713.47-6.00%439,414
Nov 19, 202514.4714.9814.1814.3314.33-1.17%382,141
Nov 18, 202513.9814.5413.7614.5014.502.33%305,527
Nov 17, 202514.5214.9213.8814.1714.17-4.45%402,337
Nov 14, 202514.2415.0014.0214.8314.83-0.07%325,786
Nov 13, 202515.2315.4714.4214.8414.84-2.88%439,799
Nov 12, 202515.6715.6914.9315.2815.28-0.91%279,347
Nov 11, 202515.3815.5414.7715.4215.421.25%247,185
Nov 10, 202515.7215.9714.9415.2315.23-1.93%486,039
Nov 7, 202515.0515.9314.5215.5315.532.31%341,038
Nov 6, 202516.6116.9415.1515.1815.18-9.96%579,673
Nov 5, 202517.6318.1015.2116.8616.861.57%670,691
Nov 4, 202517.0017.3116.1316.6016.60-4.32%526,363
Nov 3, 202517.1617.6516.6517.3517.350.23%319,263
Oct 31, 202518.5418.6416.7917.3117.31-7.68%528,766
Oct 30, 202517.0418.9616.9618.7518.759.78%661,801
Oct 29, 202516.2517.7916.1617.0817.085.04%325,033
Oct 28, 202516.2316.7015.9516.2616.260.43%225,162
Oct 27, 202516.7917.0816.1816.1916.19-3.86%482,491
Oct 24, 202517.9518.0516.6916.8416.84-5.39%538,624
Oct 23, 202515.3917.8615.2517.8017.8019.78%726,338
Oct 22, 202515.9616.1414.5614.8614.86-7.99%359,000
Oct 21, 202515.5016.9915.2116.1516.154.46%860,213
Oct 20, 202514.8315.5314.6515.4615.465.82%248,624
Oct 17, 202515.1515.1514.5714.6114.61-3.56%265,015
Oct 16, 202515.8416.1414.9515.1515.15-3.56%227,447
Oct 15, 202516.1516.2015.1815.7115.71-1.01%273,773
Oct 14, 202515.5016.2415.0515.8715.87-0.25%363,261
Oct 13, 202515.4816.1415.0115.9115.914.67%464,658
Oct 10, 202515.6616.3715.1715.2015.20-2.50%318,636