Flotek Industries, Inc. FTK
NYSE · United States · Industrial Services
$29.79+0.47 (+1.60%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.78 | +1.57% | $28.52 | $30.59 | $27.70 | 684.48K |
| 2026-09-30 | $29.32 | +2.88% | $28.70 | $29.72 | $28.07 | 1.62M |
| 2026-09-29 | $28.50 | +0.25% | $28.74 | $29.37 | $28.01 | 267.70K |
| 2026-09-28 | $28.43 | -3.73% | $29.09 | $30.00 | $28.43 | 303.50K |
| 2026-09-25 | $29.53 | +2.00% | $29.13 | $30.55 | $28.63 | 353.00K |
| 2026-09-24 | $28.95 | -4.86% | $30.35 | $31.00 | $28.94 | 284.50K |
| 2026-09-23 | $30.43 | -1.39% | $30.83 | $31.29 | $29.53 | 351.00K |
| 2026-09-22 | $30.86 | +0.49% | $30.50 | $31.89 | $30.34 | 403.60K |
| 2026-09-21 | $30.71 | -2.20% | $31.45 | $31.58 | $30.53 | 383.00K |
| 2026-09-18 | $31.40 | +2.61% | $30.32 | $31.55 | $29.84 | 579.10K |
| 2026-09-17 | $30.60 | +8.78% | $28.55 | $30.82 | $28.39 | 578.70K |
| 2026-09-16 | $28.13 | +4.26% | $28.85 | $28.85 | $27.06 | 558.90K |
| 2026-09-15 | $26.98 | +2.43% | $27.23 | $27.28 | $26.08 | 281.20K |
| 2026-09-14 | $26.34 | -3.62% | $26.65 | $27.17 | $25.91 | 284.00K |
| 2026-09-11 | $27.33 | -0.33% | $27.33 | $27.62 | $26.58 | 542.30K |
| 2026-09-10 | $27.42 | -1.65% | $27.62 | $28.04 | $26.72 | 529.50K |
| 2026-09-09 | $27.88 | +14.40% | $26.79 | $28.73 | $26.23 | 766.90K |
| 2026-09-08 | $24.37 | +3.53% | $23.49 | $24.53 | $23.16 | 219.80K |
| 2026-09-04 | $23.54 | -0.84% | $23.64 | $24.10 | $22.95 | 258.70K |
| 2026-09-03 | $23.74 | +1.58% | $23.23 | $23.88 | $22.65 | 245.20K |
| 2026-09-02 | $23.37 | +2.54% | $22.80 | $23.43 | $22.15 | 465.90K |
| 2026-09-01 | $22.79 | -3.92% | $23.51 | $23.76 | $22.79 | 465.30K |
| 2026-08-31 | $23.72 | -0.88% | $24.48 | $24.73 | $23.39 | 297.80K |
| 2026-08-28 | $23.93 | -1.93% | $24.61 | $24.81 | $23.70 | 288.00K |
| 2026-08-27 | $24.40 | +3.35% | $23.96 | $24.92 | $23.61 | 384.60K |
| 2026-08-26 | $23.61 | -1.62% | $24.12 | $24.25 | $23.32 | 313.00K |
| 2026-08-25 | $24.00 | +0.33% | $24.47 | $24.66 | $23.49 | 518.80K |
| 2026-08-24 | $23.92 | -3.04% | $24.39 | $24.87 | $23.45 | 680.90K |
| 2026-08-21 | $24.67 | -1.32% | $24.62 | $25.62 | $23.48 | 758.00K |
| 2026-08-20 | $25.00 | -0.68% | $25.00 | $25.37 | $23.48 | 1.31M |
| 2026-08-19 | $25.17 | -6.85% | $27.30 | $27.30 | $24.96 | 1.19M |
| 2026-08-18 | $27.02 | -5.72% | $29.75 | $29.75 | $27.00 | 1.24M |
| 2026-08-17 | $28.66 | -20.01% | $35.60 | $35.99 | $27.30 | 2.83M |
| 2026-08-14 | $35.83 | +4.13% | $34.93 | $36.89 | $33.65 | 708.40K |
| 2026-08-13 | $34.41 | -7.43% | $37.01 | $38.27 | $34.10 | 714.80K |
| 2026-08-12 | $37.17 | -4.25% | $39.40 | $39.67 | $36.91 | 358.50K |
| 2026-08-11 | $38.82 | +3.19% | $37.92 | $38.89 | $36.63 | 483.30K |
| 2026-08-10 | $37.62 | +6.21% | $36.00 | $38.40 | $35.49 | 413.80K |
| 2026-08-07 | $35.42 | -2.77% | $36.33 | $37.00 | $34.84 | 529.20K |
| 2026-08-06 | $36.43 | +1.00% | $36.50 | $37.53 | $34.27 | 1.06M |
| 2026-08-05 | $36.07 | +27.86% | $33.47 | $37.39 | $32.72 | 1.55M |
| 2026-08-04 | $28.21 | +5.42% | $27.00 | $28.68 | $26.27 | 698.10K |
| 2026-08-03 | $26.76 | +13.68% | $25.10 | $26.88 | $24.54 | 552.90K |
| 2026-07-31 | $23.54 | +0.60% | $23.50 | $23.74 | $22.00 | 226.30K |
| 2026-07-30 | $23.40 | +7.34% | $22.45 | $23.54 | $22.27 | 230.00K |
| 2026-07-29 | $21.80 | -7.86% | $23.08 | $23.33 | $21.49 | 413.70K |
| 2026-07-28 | $23.66 | -2.87% | $23.89 | $24.01 | $22.03 | 469.70K |
| 2026-07-27 | $24.36 | -5.73% | $25.76 | $26.35 | $24.01 | 431.90K |
| 2026-07-24 | $25.84 | -0.39% | $25.91 | $26.31 | $25.28 | 279.30K |
| 2026-07-23 | $25.94 | -4.77% | $27.20 | $28.50 | $25.19 | 411.20K |
| 2026-07-22 | $27.24 | -0.15% | $27.24 | $28.02 | $27.09 | 318.10K |
| 2026-07-21 | $27.28 | +6.48% | $26.00 | $27.41 | $25.76 | 275.60K |
| 2026-07-20 | $25.62 | -2.10% | $25.79 | $26.50 | $24.98 | 333.80K |
| 2026-07-17 | $26.17 | +1.36% | $25.35 | $26.53 | $24.95 | 274.00K |
| 2026-07-16 | $25.82 | -1.07% | $25.62 | $26.21 | $25.41 | 299.30K |
| 2026-07-15 | $26.10 | -2.50% | $26.86 | $27.43 | $25.51 | 564.90K |
| 2026-07-14 | $26.77 | +7.25% | $25.63 | $26.93 | $25.44 | 316.20K |
| 2026-07-13 | $24.96 | -2.35% | $25.80 | $26.39 | $24.71 | 454.90K |
| 2026-07-10 | $25.56 | +2.57% | $24.94 | $25.65 | $24.92 | 292.90K |
| 2026-07-09 | $24.92 | +7.93% | $23.88 | $25.51 | $23.77 | 324.10K |
| 2026-07-08 | $23.09 | +3.08% | $22.06 | $23.18 | $21.99 | 142.80K |
| 2026-07-07 | $22.40 | -3.57% | $23.35 | $23.67 | $21.47 | 252.30K |
| 2026-07-06 | $23.23 | +4.69% | $22.67 | $23.90 | $22.67 | 188.10K |
| 2026-07-02 | $22.19 | -6.17% | $23.59 | $24.10 | $22.01 | 238.10K |
| 2026-07-01 | $23.65 | +0.55% | $23.31 | $24.40 | $23.10 | 201.90K |
| 2026-06-30 | $23.52 | +3.70% | $22.79 | $23.62 | $22.35 | 367.00K |
| 2026-06-29 | $22.68 | +2.35% | $22.52 | $22.88 | $21.21 | 220.00K |
| 2026-06-26 | $22.16 | +1.33% | $21.59 | $22.36 | $21.28 | 630.70K |
| 2026-06-25 | $21.87 | +0.60% | $22.17 | $22.39 | $21.58 | 252.60K |
| 2026-06-24 | $21.74 | -7.37% | $23.13 | $23.44 | $21.38 | 269.70K |
| 2026-06-23 | $23.47 | -3.53% | $23.68 | $24.37 | $23.39 | 267.90K |
| 2026-06-22 | $24.33 | +7.37% | $23.83 | $24.62 | $23.53 | 270.80K |
| 2026-06-18 | $22.66 | +0.80% | $22.80 | $23.51 | $21.88 | 234.10K |
| 2026-06-17 | $22.48 | -3.39% | $23.41 | $23.65 | $22.19 | 320.80K |
| 2026-06-16 | $23.27 | -3.00% | $23.99 | $24.05 | $22.48 | 359.20K |
| 2026-06-15 | $23.99 | -2.64% | $24.54 | $25.11 | $23.45 | 185.20K |
| 2026-06-12 | $24.64 | +1.90% | $24.63 | $25.23 | $24.41 | 226.90K |
| 2026-06-11 | $24.18 | +2.28% | $23.99 | $24.68 | $22.98 | 408.60K |
| 2026-06-10 | $23.64 | -2.35% | $24.19 | $24.95 | $23.63 | 255.90K |
| 2026-06-09 | $24.21 | +2.80% | $23.78 | $24.55 | $23.28 | 310.10K |
| 2026-06-08 | $23.55 | +0.13% | $23.92 | $24.36 | $23.51 | 334.30K |
| 2026-06-05 | $23.52 | -5.24% | $24.52 | $24.90 | $22.83 | 467.30K |
| 2026-06-04 | $24.82 | +6.98% | $23.20 | $25.54 | $22.89 | 545.30K |
| 2026-06-03 | $23.20 | -0.56% | $23.24 | $23.90 | $22.09 | 427.40K |
| 2026-06-02 | $23.33 | +14.64% | $20.37 | $23.59 | $20.37 | 972.40K |
| 2026-06-01 | $20.35 | +2.01% | $20.00 | $20.37 | $19.27 | 341.20K |
| 2026-05-29 | $19.95 | -2.59% | $20.38 | $20.56 | $19.92 | 194.70K |
| 2026-05-28 | $20.48 | -2.85% | $20.81 | $20.86 | $20.23 | 185.10K |
| 2026-05-27 | $21.08 | +6.57% | $19.73 | $21.46 | $19.67 | 256.00K |
| 2026-05-26 | $19.78 | -0.70% | $20.33 | $20.75 | $19.58 | 253.10K |