Flotek Industries Inc. (FTK)
NYSE: FTK
· Real-Time Price · USD
14.64
0.32 (2.23%)
At close: Sep 26, 2025, 3:59 PM
14.65
0.07%
After-hours: Sep 26, 2025, 06:18 PM EDT
FTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.38 | 14.74 | 14.09 | 14.65 | 14.65 | 2.30% | 384,414 |
| 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% | 371,600 |
| Sep 19, 2025 | 13.08 | 13.14 | 12.71 | 13.02 | 13.02 | 0.31% | 1,539,400 |
| Sep 18, 2025 | 11.91 | 12.98 | 11.80 | 12.98 | 12.98 | 10.19% | 561,600 |
| 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% | 333,000 |
| 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 | 0.00% | 722,500 |
| 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% | 226,100 |