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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	15.05	15.53	15.53	15.93	14.52	341,038
November 06, 2025	16.61	15.18	15.18	16.94	15.15	579,673
November 05, 2025	17.63	16.86	16.86	18.1	15.21	670,691
November 04, 2025	17	16.6	16.6	17.31	16.13	526,400
November 03, 2025	17.16	17.35	17.35	17.65	16.65	319,300
October 31, 2025	18.54	17.31	17.31	18.64	16.79	528,766
October 30, 2025	17.04	18.75	18.75	18.96	16.96	661,801
October 29, 2025	16.25	17.08	17.08	17.79	16.16	325,033
October 28, 2025	16.23	16.26	16.26	16.7	15.95	225,162
October 27, 2025	16.79	16.19	16.19	17.08	16.18	482,491
October 24, 2025	17.95	16.84	16.84	18.05	16.68	538,624
October 23, 2025	15.39	17.8	17.8	17.86	15.25	725,578
October 22, 2025	15.96	14.86	14.86	16.14	14.56	359,000
October 21, 2025	15.5	16.15	16.15	16.99	15.21	860,213
October 20, 2025	14.83	15.46	15.46	15.53	14.65	248,624
October 17, 2025	15.15	14.61	14.61	15.15	14.57	265,015
October 16, 2025	15.84	15.15	15.15	16.14	14.95	227,447
October 15, 2025	16.15	15.71	15.71	16.2	15.18	273,773
October 14, 2025	15.5	15.87	15.87	16.24	15.05	363,261
October 13, 2025	15.48	15.91	15.91	16.14	15.01	464,658
October 10, 2025	15.66	15.2	15.2	16.37	15.17	318,636
October 09, 2025	16.48	15.59	15.59	16.48	15.31	383,602
October 08, 2025	16.03	16.34	16.34	16.5	15.76	256,700
October 07, 2025	17.71	15.93	15.93	17.81	15.9	533,200
October 06, 2025	16.2	17.67	17.67	17.93	15.93	997,379
October 03, 2025	15.36	15.92	15.92	16.22	15.02	402,107
October 02, 2025	15.38	15.18	15.18	15.7	15.11	320,810
October 01, 2025	14.37	15.47	15.47	15.77	14.31	655,338
September 30, 2025	14.5	14.6	14.6	14.94	14.22	836,435
September 29, 2025	14.87	14.43	14.43	14.89	14.02	351,400
September 26, 2025	14.38	14.65	14.65	14.74	14.09	384,444
September 25, 2025	13.23	14.32	14.32	15.18	12.77	947,448
September 24, 2025	13.13	13.32	13.32	13.51	12.91	303,936
September 23, 2025	13.38	13.26	13.26	13.74	13.11	367,821
September 22, 2025	12.92	13.15	13.15	13.36	12.6	371,600
September 19, 2025	13.08	13.02	13.02	13.14	12.71	1.54M
September 18, 2025	11.91	12.98	12.98	12.98	11.8	561,600
September 17, 2025	11.9	11.78	11.78	12.3	11.58	425,003
September 16, 2025	11.71	11.93	11.93	12.03	11.5	406,510
September 15, 2025	11.44	11.74	11.74	11.83	11.42	389,921
September 12, 2025	11.27	11.42	11.42	11.61	11.27	347,327
September 11, 2025	11.16	11.34	11.34	11.69	11.11	333,000
September 10, 2025	11.13	11.1	11.1	11.47	11.09	324,715
September 09, 2025	11.29	11.04	11.04	11.32	10.95	417,316
September 08, 2025	11.48	11.26	11.26	11.5	11.02	722,500
September 05, 2025	12	11.26	11.26	12.04	11.2	368,724
September 04, 2025	11.5	11.98	11.98	12.37	11.49	480,435
September 03, 2025	11.99	11.5	11.5	12	11.47	335,906
September 02, 2025	11.83	12.03	12.03	12.17	11.75	255,934
August 29, 2025	12.27	12.09	12.09	12.27	12	226,100
August 28, 2025	12.39	12.14	12.14	12.41	12.14	195,702
August 27, 2025	12.65	12.19	12.19	12.84	12.1	287,844
August 26, 2025	12.5	12.65	12.65	12.7	12.39	280,225
August 25, 2025	11.95	12.45	12.45	12.63	11.95	298,984
August 22, 2025	11.76	11.92	11.92	12.32	11.61	389,000
August 21, 2025	11.41	11.66	11.66	11.84	11.34	227,386
August 20, 2025	11.29	11.51	11.51	11.61	10.96	383,700
August 19, 2025	11.35	11.16	11.16	11.57	11.14	403,000
August 18, 2025	11.75	11.41	11.41	12.18	11.34	454,600
August 15, 2025	12.01	11.93	11.93	12.16	11.67	541,614

Flotek Industries, Inc. (FTK) NYSE