Flotek Industries, Inc. - FTK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.33	16.57	16.57	17.54	16.41	197,554
February 19, 2026	17.17	17.42	17.42	17.43	16.88	162,434
February 18, 2026	17.46	17.39	17.39	17.98	17.1	146,803
February 17, 2026	17.02	17.4	17.4	17.7	16.66	140,446
February 13, 2026	16.7	17.29	17.29	17.92	16.7	308,231
February 12, 2026	17.36	16.63	16.63	17.44	16.22	152,237
February 11, 2026	17.96	17.33	17.33	17.96	16.47	267,942
February 10, 2026	17.95	17.49	17.49	17.95	17.24	173,400
February 09, 2026	17.23	17.78	17.78	18	17.2	247,144
February 06, 2026	16.78	17.33	17.33	17.45	16.34	321,009
February 05, 2026	17.14	16.12	16.12	17.46	15.89	497,900
February 04, 2026	18.15	17.55	17.55	18.44	16.95	414,400
February 03, 2026	17.91	18.13	18.13	18.49	17.45	292,200
February 02, 2026	17.03	17.64	17.64	17.91	16.95	190,008
January 30, 2026	18	17.37	17.37	18.63	17.02	324,509
January 29, 2026	18	18.55	18.55	18.68	17.3	550,315
January 28, 2026	17.64	17.06	17.06	17.76	16.75	222,353
January 27, 2026	17.32	17.54	17.54	17.98	17.21	247,146
January 26, 2026	17.82	17.29	17.29	18.18	16.95	153,518
January 23, 2026	17.75	17.56	17.56	18.19	17.4	237,142
January 22, 2026	17.41	17.68	17.68	17.93	17.26	269,100
January 21, 2026	16.33	17	17	17.41	16.2	267,700
January 20, 2026	16.46	16.09	16.09	17.46	15.95	322,337
January 16, 2026	16.13	16.71	16.71	16.88	15.91	327,809
January 15, 2026	16.57	16.07	16.07	16.75	16	298,400
January 14, 2026	16.24	16.66	16.66	17.27	16.17	378,000
January 13, 2026	17.92	16.33	16.33	18.23	16	895,023
January 12, 2026	17.75	18.06	18.06	18.44	17.29	290,013
January 09, 2026	18.22	17.81	17.81	18.45	17.8	271,764
January 08, 2026	19.01	18	18	19.15	16.95	728,700
January 07, 2026	19.46	19.04	19.04	19.7	19.02	235,500
January 06, 2026	19.23	19.36	19.36	19.75	18.77	385,607
January 05, 2026	17.43	19.54	19.54	20.09	17.43	868,061
January 02, 2026	17.46	17.05	17.05	17.78	16.97	173,926
December 31, 2025	17.28	17.23	17.23	17.4	16.94	249,320
December 30, 2025	17.4	17.29	17.29	17.78	17.13	224,100
December 29, 2025	17.46	17.3	17.3	17.89	17.17	275,600
December 26, 2025	18.02	17.56	17.56	18.02	17.37	183,448
December 24, 2025	18.55	18.01	18.01	18.75	17.88	176,619
December 23, 2025	17.56	18.48	18.48	18.55	17.53	492,436
December 22, 2025	16.5	17.79	17.79	17.9	16.42	302,215
December 19, 2025	15.88	16.26	16.26	16.59	15.82	411,602
December 18, 2025	15.37	15.87	15.87	16.19	15.37	337,130
December 17, 2025	15.25	15.2	15.2	15.86	15.2	415,049
December 16, 2025	15.49	15.18	15.18	15.83	15.01	354,934
December 15, 2025	16.69	15.55	15.55	16.91	15.55	220,700
December 12, 2025	16.94	16.68	16.68	16.98	16.3	272,266
December 11, 2025	16.38	16.7	16.7	16.9	16.17	243,632
December 10, 2025	16.66	16.69	16.69	16.81	16.2	287,022
December 09, 2025	16.43	16.68	16.68	17.14	16.43	355,800
December 08, 2025	16.38	16.61	16.61	16.64	16.08	381,300
December 05, 2025	16.17	16.38	16.38	16.79	15.96	435,570
December 04, 2025	15.3	16.01	16.01	16.35	15.25	460,403
December 03, 2025	14.03	15.17	15.17	15.25	13.82	268,500
December 02, 2025	14.31	14.04	14.04	14.38	14.04	299,443
December 01, 2025	14.07	14.19	14.19	14.5	13.75	275,620
November 28, 2025	14.23	14.29	14.29	14.67	14.17	208,713
November 26, 2025	14.07	14.03	14.03	14.19	13.81	240,000
November 25, 2025	14.12	14	14	14.32	13.85	322,256
November 24, 2025	13.85	14.14	14.14	14.26	13.45	228,400

Flotek Industries, Inc. (FTK) NYSE