Flotek Industries Inc. (FTK)
NYSE: FTK
· Real-Time Price · USD
11.26
-0.72 (-6.01%)
At close: Sep 05, 2025, 3:59 PM
11.26
0.00%
After-hours: Sep 05, 2025, 05:34 PM EDT
FTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.50 | 12.37 | 11.49 | 11.98 | 11.98 | 4.17% | 468,813 |
| 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 |
| Aug 28, 2025 | 12.39 | 12.41 | 12.14 | 12.14 | 12.14 | -0.41% | 195,702 |
| Aug 27, 2025 | 12.65 | 12.84 | 12.10 | 12.19 | 12.19 | -3.64% | 287,844 |
| Aug 26, 2025 | 12.50 | 12.70 | 12.39 | 12.65 | 12.65 | 1.61% | 280,225 |
| Aug 25, 2025 | 11.95 | 12.63 | 11.95 | 12.45 | 12.45 | 4.45% | 298,984 |
| Aug 22, 2025 | 11.76 | 12.32 | 11.61 | 11.92 | 11.92 | 2.23% | 389,000 |
| Aug 21, 2025 | 11.41 | 11.84 | 11.34 | 11.66 | 11.66 | 1.30% | 248,800 |
| Aug 20, 2025 | 11.29 | 11.61 | 10.96 | 11.51 | 11.51 | 3.14% | 383,700 |
| Aug 19, 2025 | 11.35 | 11.57 | 11.14 | 11.16 | 11.16 | -2.19% | 403,000 |
| Aug 18, 2025 | 11.75 | 12.18 | 11.34 | 11.41 | 11.41 | -4.36% | 454,600 |
| Aug 15, 2025 | 12.01 | 12.16 | 11.67 | 11.93 | 11.93 | -0.67% | 541,614 |
| Aug 14, 2025 | 12.50 | 12.80 | 11.98 | 12.01 | 12.01 | -5.13% | 638,100 |
| 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 |