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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	12.01	11.93	11.93	12.16	11.67	541,614
August 14, 2025	12.5	12.01	12.01	12.8	11.98	638,100
August 13, 2025	14.2	12.66	12.66	14.34	12.28	1.34M
August 12, 2025	13.86	14.24	14.24	14.42	13.77	385,500
August 11, 2025	13.75	13.86	13.86	14.11	13.54	552,528
August 08, 2025	12.94	13.8	13.8	13.99	12.75	459,417
August 07, 2025	12.37	12.7	12.7	13.09	12.17	726,200
August 06, 2025	12.87	12.02	12.02	13.47	12	904,941
August 05, 2025	11.71	11.9	11.9	12	11.51	534,700
August 04, 2025	11.6	11.69	11.69	11.71	11.41	275,040
August 01, 2025	11.82	11.4	11.4	11.86	11.13	351,000
July 31, 2025	11.79	12.05	12.05	12.25	11.78	264,216
July 30, 2025	11.93	11.97	11.97	12.32	11.78	322,400
July 29, 2025	12.4	11.92	11.92	12.4	11.78	339,528
July 28, 2025	12.38	12.13	12.13	12.56	12.1	356,600
July 25, 2025	12.52	12.35	12.35	12.62	12.35	223,929
July 24, 2025	12.5	12.57	12.57	12.69	12.3	292,146
July 23, 2025	12.43	12.65	12.65	12.73	12.33	261,740
July 22, 2025	12.12	12.29	12.29	12.44	12	547,550
July 21, 2025	12.7	12.14	12.14	12.7	12.12	382,100
July 18, 2025	13.04	12.55	12.55	13.21	12.55	412,200
July 17, 2025	12.8	12.84	12.84	12.99	12.69	366,000
July 16, 2025	12.85	12.82	12.82	12.95	12.56	438,248
July 15, 2025	13.5	12.8	12.8	13.5	12.73	648,926
July 14, 2025	13.24	13.34	13.34	13.34	12.94	400,744
July 11, 2025	13.78	13.28	13.28	13.95	13.2	451,954
July 10, 2025	14.17	14.02	14.02	14.32	13.79	436,803
July 09, 2025	14.76	14.21	14.21	14.76	14.19	350,426
July 08, 2025	14.82	14.5	14.5	14.84	14	710,700
July 07, 2025	14.77	14.79	14.79	14.81	14.38	436,000
July 03, 2025	14.9	14.84	14.84	15.12	14.53	287,600
July 02, 2025	14.64	14.86	14.86	15.1	14.31	706,335
July 01, 2025	14.65	14.62	14.62	14.98	13.56	1.18M
June 30, 2025	14.72	14.76	14.76	15.27	14.41	1.3M
June 27, 2025	14.82	14.63	14.63	15.11	14.34	2.88M
June 26, 2025	14.37	14.66	14.66	14.68	14.15	473,933
June 25, 2025	14.95	14.34	14.34	14.99	14.17	490,004
June 24, 2025	14.39	14.89	14.89	14.91	14.38	1.04M
June 23, 2025	14.1	14.28	14.28	14.56	13.95	942,318
June 20, 2025	14.53	14.06	14.06	14.62	13.93	700,555
June 18, 2025	14.87	14.45	14.45	14.97	13.89	775,708
June 17, 2025	15.79	14.9	14.9	15.94	14.57	704,230
June 16, 2025	16.16	16.02	16.02	16.52	15.79	332,231
June 13, 2025	16.4	15.97	15.97	16.4	15.51	525,561
June 12, 2025	16.35	16.38	16.38	16.79	15.95	448,600
June 11, 2025	15.69	16.55	16.55	16.87	15.17	752,200
June 10, 2025	15.94	15.15	15.15	16.83	15.05	535,100
June 09, 2025	14.57	15.61	15.61	15.66	14.15	595,716
June 06, 2025	14.64	14.39	14.39	14.83	14.37	398,610
June 05, 2025	14.74	14.46	14.46	14.98	14.22	337,440
June 04, 2025	15	14.65	14.65	15.04	13.43	751,134
June 03, 2025	14.67	14.65	14.65	15.03	14.53	391,800
June 02, 2025	15	14.61	14.61	16.57	14.53	621,428
May 30, 2025	14.79	14.67	14.67	14.92	14.32	343,400
May 29, 2025	14.87	14.99	14.99	15.13	14.24	550,047
May 28, 2025	14.52	14.52	14.52	14.64	13.99	435,100
May 27, 2025	15.27	14.5	14.5	15.63	14.3	705,764
May 23, 2025	14.7	14.88	14.88	15.22	14.4	276,239
May 22, 2025	14.95	15.13	15.13	15.32	14.83	226,332
May 21, 2025	15.25	15.04	15.04	15.49	14.77	311,000

Flotek Industries, Inc. (FTK) NYSE