Flotek Industries Inc. (FTK)
NYSE: FTK
· Real-Time Price · USD
11.49
0.33 (2.96%)
At close: Aug 20, 2025, 3:59 PM
11.80
2.70%
After-hours: Aug 20, 2025, 05:48 PM EDT
FTK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 11.35 | 11.57 | 11.14 | 11.16 | 11.16 | -2.19% | 369,206 |
| 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 |
| 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 |