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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	13.38	13.82	13.82	14.05	13.19	373,600
November 20, 2025	14.67	13.47	13.47	14.97	13.26	439,414
November 19, 2025	14.47	14.33	14.33	14.98	14.18	382,141
November 18, 2025	13.98	14.5	14.5	14.54	13.76	305,527
November 17, 2025	14.52	14.17	14.17	14.92	13.88	402,337
November 14, 2025	14.24	14.83	14.83	15	14.02	325,800
November 13, 2025	15.23	14.84	14.84	15.47	14.42	439,800
November 12, 2025	15.67	15.28	15.28	15.69	14.93	279,347
November 11, 2025	15.38	15.42	15.42	15.54	14.77	247,200
November 10, 2025	15.72	15.23	15.23	15.97	14.94	486,039
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

Flotek Industries, Inc. (FTK) NYSE