Flotek Industries Inc.

NYSE: FTK · Real-Time Price · USD
12.00
-0.66 (-5.21%)
At close: Aug 14, 2025, 3:59 PM
12.26
2.17%
Pre-market: Aug 15, 2025, 05:28 AM EDT

FTK Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 14, 2025 12.50 12.80 11.98 12.01 12.01 -5.13% 615,817
Aug 13, 2025 14.20 14.34 12.28 12.66 12.66 -11.10% 1,340,700
Aug 12, 2025 13.86 14.42 13.77 14.24 14.24 2.74% 385,500
Aug 11, 2025 13.75 14.11 13.54 13.86 13.86 0.43% 552,528
Aug 8, 2025 12.94 13.99 12.75 13.80 13.80 8.66% 459,417
Aug 7, 2025 12.37 13.09 12.17 12.70 12.70 5.66% 726,200
Aug 6, 2025 12.87 13.47 12.00 12.02 12.02 1.01% 904,941
Aug 5, 2025 11.71 12.00 11.51 11.90 11.90 1.80% 534,700
Aug 4, 2025 11.60 11.71 11.41 11.69 11.69 2.54% 275,040
Aug 1, 2025 11.82 11.86 11.13 11.40 11.40 -5.39% 351,000
Jul 31, 2025 11.79 12.25 11.78 12.05 12.05 0.67% 264,216
Jul 30, 2025 11.93 12.32 11.78 11.97 11.97 0.42% 322,400
Jul 29, 2025 12.40 12.40 11.78 11.92 11.92 -1.73% 339,528
Jul 28, 2025 12.38 12.56 12.10 12.13 12.13 -1.78% 356,600
Jul 25, 2025 12.52 12.62 12.35 12.35 12.35 -1.75% 223,929
Jul 24, 2025 12.50 12.69 12.30 12.57 12.57 -0.63% 292,146
Jul 23, 2025 12.43 12.73 12.33 12.65 12.65 2.93% 261,740
Jul 22, 2025 12.12 12.44 12.00 12.29 12.29 1.24% 547,550
Jul 21, 2025 12.70 12.70 12.12 12.14 12.14 -3.27% 382,100
Jul 18, 2025 13.04 13.21 12.55 12.55 12.55 -2.26% 412,200