NYSE : FTK
Flotek Industries, Inc. — Price history
Energy · Oil & Gas Equipment & Services · United States
Last price 25.68 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 928.95M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Flotek Industries, Inc. (FTK) closed at 25.35 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 24.78 | 25.75 | 24.54 | 25.35 | 199,504 | -1.29% |
| 2026-10-29 | 25.84 | 26.55 | 25.55 | 25.68 | 225,126 | -1.53% |
| 2026-10-28 | 26.01 | 26.3 | 25.52 | 26.08 | 166,862 | +1.12% |
| 2026-10-27 | 25.13 | 26.28 | 25.06 | 25.79 | 216,636 | +4.75% |
| 2026-10-26 | 24.27 | 25.43 | 24.27 | 24.62 | 174,624 | +3.01% |
| 2026-10-23 | 23.25 | 24.13 | 22.82 | 23.9 | 229,188 | +3.02% |
| 2026-10-22 | 24.55 | 24.55 | 22.68 | 23.2 | 316,869 | -7.57% |
| 2026-10-21 | 24.56 | 25.315 | 24.3 | 25.1 | 183,571 | +4.28% |
| 2026-10-20 | 24.36 | 24.93 | 23.916 | 24.07 | 219,277 | -1.76% |
| 2026-10-19 | 24.7 | 24.8 | 24.01 | 24.5 | 187,212 | +1.83% |
| 2026-10-16 | 24.52 | 24.95 | 23.54 | 24.06 | 262,052 | -2.71% |
| 2026-10-15 | 24.24 | 24.79 | 23.56 | 24.73 | 351,871 | -0.40% |
| 2026-10-14 | 26.09 | 26.17 | 24.7 | 24.83 | 431,162 | -8.27% |
| 2026-10-13 | 25.39 | 27.3 | 25.37 | 27.07 | 428,246 | +5.54% |
| 2026-10-12 | 26.55 | 26.58 | 25.04 | 25.65 | 528,361 | -4.26% |
| 2026-10-09 | 27.53 | 27.83 | 26.51 | 26.79 | 439,864 | -1.58% |
| 2026-10-08 | 28.11 | 28.34 | 26.945 | 27.22 | 370,018 | -2.99% |
| 2026-10-07 | 29.4 | 29.7 | 26.56 | 28.06 | 491,324 | -6.37% |
| 2026-10-06 | 29.78 | 30.275 | 28.96 | 29.97 | 374,444 | +1.01% |
| 2026-10-05 | 31.09 | 31.4 | 29.62 | 29.67 | 510,851 | -4.10% |
| 2026-10-02 | 30.12 | 31.76 | 30.12 | 30.94 | 406,205 | +3.86% |
| 2026-10-01 | 28.52 | 30.61 | 27.7 | 29.79 | 785,763 | +1.60% |
| 2026-09-30 | 28.7 | 29.72 | 28.07 | 29.32 | 1,618,174 | +2.88% |
| 2026-09-29 | 28.74 | 29.368 | 28.01 | 28.5 | 267,690 | +0.25% |
| 2026-09-28 | 29.09 | 30 | 28.43 | 28.43 | 303,516 | -3.73% |
| 2026-09-25 | 29.13 | 30.55 | 28.63 | 29.53 | 352,297 | +2.00% |
| 2026-09-24 | 30.35 | 30.997 | 28.94 | 28.95 | 284,454 | -4.86% |
| 2026-09-23 | 30.83 | 31.29 | 29.53 | 30.43 | 350,937 | -1.39% |
| 2026-09-22 | 30.5 | 31.885 | 30.34 | 30.86 | 403,439 | +0.49% |
| 2026-09-21 | 31.45 | 31.58 | 30.531 | 30.71 | 382,863 | -2.20% |
| 2026-09-18 | 30.32 | 31.55 | 29.835 | 31.4 | 576,690 | +2.61% |
| 2026-09-17 | 28.55 | 30.82 | 28.39 | 30.6 | 574,915 | +8.78% |
| 2026-09-16 | 28.85 | 28.85 | 27.06 | 28.13 | 558,826 | +4.26% |
| 2026-09-15 | 27.23 | 27.28 | 26.08 | 26.98 | 280,996 | +2.43% |
| 2026-09-14 | 26.65 | 27.17 | 25.91 | 26.34 | 281,661 | -3.62% |
| 2026-09-11 | 27.33 | 27.62 | 26.58 | 27.33 | 542,203 | -0.33% |
| 2026-09-10 | 27.62 | 28.044 | 26.715 | 27.42 | 529,430 | -1.65% |
| 2026-09-09 | 26.79 | 28.73 | 26.23 | 27.88 | 766,150 | +14.40% |
| 2026-09-08 | 23.49 | 24.53 | 23.16 | 24.37 | 219,593 | +3.53% |
| 2026-09-04 | 23.64 | 24.1 | 22.95 | 23.54 | 258,713 | -0.84% |
| 2026-09-03 | 23.23 | 23.88 | 22.65 | 23.74 | 245,089 | +1.58% |
| 2026-09-02 | 22.8 | 23.43 | 22.15 | 23.37 | 465,727 | +2.54% |
| 2026-09-01 | 23.51 | 23.76 | 22.79 | 22.79 | 441,791 | -3.92% |
| 2026-08-31 | 24.48 | 24.725 | 23.39 | 23.72 | 297,542 | -0.88% |
| 2026-08-28 | 24.61 | 24.81 | 23.7 | 23.93 | 283,918 | -1.93% |
| 2026-08-27 | 23.96 | 24.92 | 23.61 | 24.4 | 352,351 | +3.35% |
| 2026-08-26 | 24.12 | 24.25 | 23.32 | 23.61 | 312,913 | -1.63% |
| 2026-08-25 | 24.47 | 24.66 | 23.49 | 24 | 518,827 | +0.33% |
| 2026-08-24 | 24.39 | 24.87 | 23.45 | 23.92 | 653,892 | -3.04% |
| 2026-08-21 | 24.62 | 25.617 | 23.48 | 24.67 | 758,036 | -1.32% |
| 2026-08-20 | 25 | 25.37 | 23.48 | 25 | 1,310,624 | -0.68% |
| 2026-08-19 | 27.3 | 27.3 | 24.96 | 25.17 | 1,190,489 | -6.85% |
| 2026-08-18 | 29.75 | 29.75 | 27 | 27.02 | 1,234,788 | -5.72% |
| 2026-08-17 | 35.6 | 35.99 | 27.3 | 28.66 | 2,816,820 | -20.01% |
| 2026-08-14 | 34.93 | 36.89 | 33.65 | 35.83 | 708,186 | +4.13% |
| 2026-08-13 | 37.01 | 38.273 | 34.1 | 34.41 | 714,714 | -7.43% |
| 2026-08-12 | 39.4 | 39.67 | 36.91 | 37.17 | 358,392 | -4.25% |
| 2026-08-11 | 37.92 | 38.89 | 36.629 | 38.82 | 482,705 | +3.19% |
| 2026-08-10 | 36 | 38.4 | 35.49 | 37.62 | 413,361 | +6.21% |
| 2026-08-07 | 36.33 | 37 | 34.84 | 35.42 | 527,318 | -2.77% |
| 2026-08-06 | 36.5 | 37.53 | 34.27 | 36.43 | 1,058,317 | +1.00% |
| 2026-08-05 | 33.47 | 37.395 | 32.72 | 36.07 | 1,548,180 | +27.86% |
| 2026-08-04 | 27 | 28.68 | 26.27 | 28.21 | 662,627 | +5.42% |
| 2026-08-03 | 25.1 | 26.88 | 24.54 | 26.76 | 523,719 | +13.68% |
| 2026-07-31 | 23.5 | 23.74 | 22 | 23.54 | 226,289 | +0.60% |
| 2026-07-30 | 22.45 | 23.54 | 22.265 | 23.4 | 229,987 | +7.34% |
| 2026-07-29 | 23.08 | 23.33 | 21.49 | 21.8 | 413,672 | -7.86% |
| 2026-07-28 | 23.89 | 24.01 | 22.03 | 23.66 | 469,725 | -2.87% |
| 2026-07-27 | 25.76 | 26.35 | 24.01 | 24.36 | 431,911 | -5.73% |
| 2026-07-24 | 25.91 | 26.31 | 25.28 | 25.84 | 279,226 | -0.39% |
| 2026-07-23 | 27.2 | 28.5 | 25.19 | 25.94 | 411,201 | -4.77% |
| 2026-07-22 | 27.24 | 28.02 | 27.093 | 27.24 | 318,077 | -0.15% |
| 2026-07-21 | 26 | 27.41 | 25.76 | 27.28 | 275,489 | +6.48% |
| 2026-07-20 | 25.79 | 26.5 | 24.98 | 25.62 | 333,800 | -2.10% |
| 2026-07-17 | 25.35 | 26.53 | 24.945 | 26.17 | 274,020 | +1.36% |
| 2026-07-16 | 25.62 | 26.21 | 25.411 | 25.82 | 299,325 | -1.07% |
| 2026-07-15 | 26.86 | 27.43 | 25.51 | 26.1 | 564,816 | -2.50% |
| 2026-07-14 | 25.63 | 26.93 | 25.435 | 26.77 | 315,345 | +7.25% |
| 2026-07-13 | 25.8 | 26.39 | 24.71 | 24.96 | 454,902 | -2.35% |
| 2026-07-10 | 24.94 | 25.65 | 24.915 | 25.56 | 292,916 | +2.57% |
| 2026-07-09 | 23.88 | 25.51 | 23.765 | 24.92 | 323,908 | +7.93% |
| 2026-07-08 | 22.06 | 23.18 | 21.99 | 23.09 | 142,816 | +3.08% |
| 2026-07-07 | 23.35 | 23.674 | 21.47 | 22.4 | 252,292 | -3.57% |
| 2026-07-06 | 22.67 | 23.9 | 22.67 | 23.23 | 188,141 | +4.69% |
| 2026-07-02 | 23.59 | 24.1 | 22.01 | 22.19 | 238,123 | -6.17% |
| 2026-07-01 | 23.31 | 24.4 | 23.1 | 23.65 | 201,801 | +0.55% |
| 2026-06-30 | 22.79 | 23.62 | 22.35 | 23.52 | 367,015 | +3.70% |
| 2026-06-29 | 22.52 | 22.88 | 21.21 | 22.68 | 219,838 | +2.35% |
| 2026-06-26 | 21.59 | 22.36 | 21.28 | 22.16 | 503,343 | +1.33% |
| 2026-06-25 | 22.17 | 22.39 | 21.58 | 21.87 | 252,574 | +0.60% |
| 2026-06-24 | 23.13 | 23.44 | 21.38 | 21.74 | 269,685 | -7.37% |
| 2026-06-23 | 23.68 | 24.37 | 23.39 | 23.47 | 267,867 | -3.53% |
| 2026-06-22 | 23.83 | 24.62 | 23.53 | 24.33 | 270,846 | +7.37% |
| 2026-06-18 | 22.8 | 23.51 | 21.88 | 22.66 | 233,644 | +0.80% |
| 2026-06-17 | 23.41 | 23.65 | 22.19 | 22.48 | 290,930 | -3.39% |
| 2026-06-16 | 23.99 | 24.045 | 22.48 | 23.27 | 359,168 | -3.00% |
| 2026-06-15 | 24.54 | 25.11 | 23.45 | 23.99 | 185,159 | -2.64% |
| 2026-06-12 | 24.63 | 25.23 | 24.41 | 24.64 | 226,907 | +1.90% |
| 2026-06-11 | 23.99 | 24.68 | 22.98 | 24.18 | 353,489 | +2.28% |
| 2026-06-10 | 24.19 | 24.95 | 23.63 | 23.64 | 255,910 | -2.35% |
| 2026-06-09 | 23.78 | 24.545 | 23.28 | 24.21 | 310,067 | +2.80% |
| 2026-06-08 | 23.92 | 24.36 | 23.51 | 23.55 | 334,156 | +0.13% |
| 2026-06-05 | 24.52 | 24.9 | 22.83 | 23.52 | 467,203 | -5.24% |
| 2026-06-04 | 23.2 | 25.54 | 22.887 | 24.82 | 545,261 | +6.98% |
| 2026-06-03 | 23.24 | 23.899 | 22.09 | 23.2 | 427,385 | -0.56% |
| 2026-06-02 | 20.37 | 23.59 | 20.37 | 23.33 | 972,354 | +14.64% |
| 2026-06-01 | 20 | 20.37 | 19.27 | 20.35 | 341,219 | +2.01% |
| 2026-05-29 | 20.38 | 20.56 | 19.92 | 19.95 | 194,634 | -2.59% |
| 2026-05-28 | 20.81 | 20.86 | 20.23 | 20.48 | 184,884 | -2.85% |
| 2026-05-27 | 19.73 | 21.46 | 19.67 | 21.08 | 255,915 | +6.57% |
| 2026-05-26 | 20.33 | 20.75 | 19.58 | 19.78 | 252,515 | -0.70% |
| 2026-05-22 | 20.9 | 22.24 | 19.83 | 19.92 | 427,448 | -2.97% |
| 2026-05-21 | 20.24 | 20.99 | 19.93 | 20.53 | 188,060 | +0.98% |
| 2026-05-20 | 20.02 | 20.73 | 19.86 | 20.33 | 187,996 | +2.16% |
| 2026-05-19 | 19.49 | 20.36 | 18.955 | 19.9 | 203,229 | +0.10% |
| 2026-05-18 | 19.49 | 20.62 | 19.3 | 19.88 | 286,337 | +1.38% |
| 2026-05-15 | 20.2 | 20.605 | 19.51 | 19.61 | 309,261 | -4.34% |
| 2026-05-14 | 18.76 | 20.63 | 18.33 | 20.5 | 376,899 | +9.51% |
| 2026-05-13 | 17 | 18.845 | 16.995 | 18.72 | 370,135 | +10.12% |
| 2026-05-12 | 16.95 | 17.13 | 16.3 | 17 | 271,259 | +0.29% |