Skip to main content
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
16.96
-0.22 (-1.28%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202616.9917.1116.6316.9616.96-1.28%93,713
Apr 27, 202616.9817.5716.9417.1817.181.00%148,097
Apr 24, 202617.0017.3216.7417.0117.010.47%125,549
Apr 23, 202616.5117.2516.5116.9316.931.07%150,886
Apr 22, 202615.6417.4815.2616.7516.759.26%485,982
Apr 21, 202615.9516.3015.2015.3315.33-2.42%187,578
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
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