Skip to main content
Flotek Industries, Inc. (FTK)
NYSE: FTK · Real-Time Price · USD
22.16
+0.29 (1.33%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Flotek Industries Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.5922.3621.2822.1622.161.33%503,343
Jun 25, 202622.1722.3921.5821.8721.870.60%252,574
Jun 24, 202623.1323.4421.3821.7421.74-7.37%269,685
Jun 23, 202623.6824.3723.3923.4723.47-3.53%267,867
Jun 22, 202623.8324.6223.5324.3324.337.37%270,846
Jun 18, 202622.8023.5121.8822.6622.660.80%233,644
Jun 17, 202623.4123.6522.1922.4822.48-3.39%290,930
Jun 16, 202623.9924.0522.4823.2723.27-3.00%359,168
Jun 15, 202624.5425.1123.4523.9923.99-2.64%185,159
Jun 12, 202624.6325.2324.4124.6424.641.90%226,907
Jun 11, 202623.9924.6822.9824.1824.182.28%353,489
Jun 10, 202624.1924.9523.6323.6423.64-2.35%255,910
Jun 9, 202623.7824.5523.2824.2124.212.80%310,067
Jun 8, 202623.9224.3623.5123.5523.550.13%334,156
Jun 5, 202624.5224.9022.8323.5223.52-5.24%467,203
Jun 4, 202623.2025.5422.8924.8224.826.98%545,261
Jun 3, 202623.2423.9022.0923.2023.20-0.56%427,385
Jun 2, 202620.3723.5920.3723.3323.3314.64%972,354
Jun 1, 202620.0020.3719.2720.3520.352.01%341,219
May 29, 202620.3820.5619.9219.9519.95-2.59%194,634
May 28, 202620.8120.8620.2320.4820.48-2.85%184,884
May 27, 202619.7321.4619.6721.0821.086.57%255,916
May 26, 202620.3320.7519.5819.7819.78-0.70%252,515
May 22, 202620.9022.2419.8319.9219.92-2.97%427,448
May 21, 202620.2420.9919.9320.5320.530.98%188,060
May 20, 202620.0220.7319.8620.3320.332.16%187,996
May 19, 202619.4920.3618.9619.9019.900.10%203,229
May 18, 202619.4920.6219.3019.8819.881.38%286,337
May 15, 202620.2020.6119.5119.6119.61-4.34%309,261
May 14, 202618.7620.6318.3320.5020.509.51%376,899
May 13, 202617.0018.8517.0018.7218.7210.12%370,135
May 12, 202616.9517.1316.3017.0017.000.29%271,259
May 11, 202615.9717.7415.7416.9516.956.14%395,697
May 8, 202616.0016.3715.7115.9715.97-1.42%292,409
May 7, 202616.0817.1715.7516.2016.20-0.80%417,406
May 6, 202615.5116.8015.0216.3316.33-3.14%669,205
May 5, 202616.9517.3116.5916.8616.861.26%272,198
May 4, 202617.0017.4116.4616.6516.65-1.36%200,089
May 1, 202616.8617.0816.5216.8816.88-0.12%150,891
Apr 30, 202616.9917.4516.7516.9016.90-0.24%151,156
Apr 29, 202616.9517.1916.6316.9416.94-0.12%107,754
Apr 28, 202616.9917.1116.6316.9616.96-1.28%93,797
Apr 27, 202616.9817.5716.9417.1817.181.00%154,494
Apr 24, 202617.0017.3216.7417.0117.010.47%131,945
Apr 23, 202616.5117.2516.5116.9316.931.07%150,887
Apr 22, 202615.6417.4815.2616.7516.759.26%485,983
Apr 21, 202615.9516.3015.2015.3315.33-2.42%187,600
Apr 20, 202615.6415.7515.3215.7115.710.58%155,681
Apr 17, 202616.2216.6115.6115.6215.62-4.11%214,158
Apr 16, 202616.4516.8516.2516.2916.29-0.49%218,766
Apr 15, 202615.8016.9015.5516.3716.374.33%232,794
Apr 14, 202615.8716.2515.5715.6915.69-0.13%201,820
Apr 13, 202615.9516.0515.6015.7115.71-0.44%149,999
Apr 10, 202615.4215.8515.2615.7815.783.82%147,238
Apr 9, 202615.7315.8915.1915.2015.20-3.49%276,350
Apr 8, 202615.3015.8115.3015.7515.754.17%219,086
Apr 7, 202615.2415.5014.6315.1215.12-1.82%284,663
Apr 6, 202615.8516.1415.2215.4015.40-3.87%211,339
Apr 2, 202616.0716.4515.8616.0216.02-1.11%156,407
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%143,090
Mar 27, 202617.3417.7617.1417.4217.42-0.17%188,032
Mar 26, 202617.5117.7517.3417.4517.45-0.96%193,805
Mar 25, 202617.1317.7616.9917.6217.623.65%211,724
Mar 24, 202616.2017.2016.1017.0017.004.10%161,907
Mar 23, 202616.0017.0715.9216.3316.331.68%265,658
Mar 20, 202617.2817.3215.8716.0616.06-6.79%342,080
Mar 19, 202616.2217.3816.0017.2317.234.55%297,358
Mar 18, 202617.0017.3016.4816.4816.48-3.12%280,702
Mar 17, 202616.6017.5416.5417.0117.010.29%259,939
Mar 16, 202617.8918.1616.9016.9616.96-4.07%276,219
Mar 13, 202618.3620.4117.2517.6817.68-3.70%552,525
Mar 12, 202614.9518.7014.9518.3618.366.19%1,014,150
Mar 11, 202617.4217.7517.0617.2917.29-1.20%420,062
Mar 10, 202617.6418.1017.4717.5017.500.69%338,680
Mar 9, 202616.7917.5816.6717.3817.382.30%163,437
Mar 6, 202616.4617.1316.3216.9916.990.77%264,732
Mar 5, 202617.1917.5116.1616.8616.86-2.82%325,459
Mar 4, 202616.7717.8216.2017.3517.357.56%441,702
Mar 3, 202616.0017.2316.0016.1316.132.02%426,034
Mar 2, 202615.2215.8515.0115.8115.813.00%202,260
Feb 27, 202615.4115.8814.9215.3515.35-2.79%286,117
Feb 26, 202616.2516.4815.4115.7915.79-2.89%275,357
Feb 25, 202616.3716.5015.7416.2616.261.50%167,227
Feb 24, 202616.1716.2915.7116.0216.02-1.17%196,278
Feb 23, 202616.6216.6215.8016.2116.21-2.17%212,181
Feb 20, 202617.3317.5516.4116.5716.57-4.88%197,554
Feb 19, 202617.1717.4316.8817.4217.420.17%162,434
Feb 18, 202617.4617.9817.1017.3917.39-0.06%146,803
Feb 17, 202617.0217.7016.6617.4017.400.64%140,446
Feb 13, 202616.7017.9216.7017.2917.293.97%308,231
Feb 12, 202617.3617.4416.2216.6316.63-4.04%152,237
Feb 11, 202617.9618.2416.4717.3317.33-0.91%300,302
Feb 10, 202617.9517.9517.2417.4917.49-1.63%173,371
Feb 9, 202617.2318.0017.2017.7817.782.60%247,144
Feb 6, 202616.7817.4616.3417.3317.337.51%321,009
Feb 5, 202617.1417.4615.8916.1216.12-8.15%497,897
Feb 4, 202618.1518.4416.9517.5517.55-3.20%414,373
Feb 3, 202617.9118.4917.4518.1318.132.78%292,158