Flotek Industries, Inc. (FTK) NYSE

16.02

-0.18(-1.11%)

Updated at April 02 04:00PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	16.07	16.02	16.02	16.42	15.86	147,539
April 01, 2026	17.18	16.2	16.2	17.65	16.12	235,813
March 31, 2026	17.19	16.97	16.97	17.96	16.96	506,688
March 30, 2026	17.53	16.94	16.94	17.63	16.83	142,162
March 27, 2026	17.34	17.42	17.42	17.76	17.14	186,185
March 26, 2026	17.51	17.45	17.45	17.75	17.34	191,011
March 25, 2026	17.13	17.62	17.62	17.76	16.99	195,595
March 24, 2026	16.2	17	17	17.2	16.1	161,907
March 23, 2026	16	16.33	16.33	17.07	15.92	265,598
March 20, 2026	17.28	16.06	16.06	17.32	15.87	342,056
March 19, 2026	16.22	17.23	17.23	17.38	16	296,881
March 18, 2026	17	16.48	16.48	17.3	16.48	280,632
March 17, 2026	16.6	17.01	17.01	17.54	16.54	232,425
March 16, 2026	17.89	16.96	16.96	18.16	16.9	276,218
March 13, 2026	18.36	17.68	17.68	20.41	17.25	551,445
March 12, 2026	14.95	18.36	18.36	18.7	14.95	1.01M
March 11, 2026	17.42	17.29	17.29	17.75	17.06	410,747
March 10, 2026	17.64	17.5	17.5	18.1	17.47	338,680
March 09, 2026	16.79	17.38	17.38	17.58	16.67	163,430
March 06, 2026	16.46	16.99	16.99	17.13	16.32	264,732
March 05, 2026	17.19	16.86	16.86	17.51	16.16	325,459
March 04, 2026	16.77	17.35	17.35	17.82	16.2	421,373
March 03, 2026	16	16.13	16.13	16.57	16	373,025
March 02, 2026	15.22	15.81	15.81	15.85	15.01	202,300
February 27, 2026	15.41	15.35	15.35	15.88	14.92	286,117
February 26, 2026	16.25	15.79	15.79	16.48	15.41	275,357
February 25, 2026	16.37	16.26	16.26	16.5	15.74	167,227
February 24, 2026	16.17	16.02	16.02	16.29	15.71	196,300
February 23, 2026	16.62	16.21	16.21	16.62	15.8	212,200
February 20, 2026	17.33	16.57	0	17.54	16.41	197,554
February 19, 2026	17.17	17.42	0	17.43	16.88	162,434
February 18, 2026	17.46	17.39	0	17.98	17.1	146,803
February 17, 2026	17.02	17.4	0	17.7	16.66	140,446
February 13, 2026	16.7	17.29	0	17.92	16.7	308,231
February 12, 2026	17.36	16.63	0	17.44	16.22	152,237
February 11, 2026	17.96	17.33	0	18.24	16.47	300,302
February 10, 2026	17.95	17.49	0	17.95	17.24	173,400
February 09, 2026	17.23	17.78	0	18	17.2	247,144
February 06, 2026	16.78	17.33	0	17.45	16.34	321,009
February 05, 2026	17.14	16.12	0	17.46	15.89	497,900
February 04, 2026	18.15	17.55	0	18.44	16.95	414,400
February 03, 2026	17.91	18.13	0	18.49	17.45	292,200
February 02, 2026	17.03	17.64	0	17.91	16.95	190,008
January 30, 2026	18	17.37	0	18.63	17.02	324,509
January 29, 2026	18	18.55	0	18.68	17.3	550,315
January 28, 2026	17.64	17.06	0	17.76	16.75	222,353
January 27, 2026	17.32	17.54	0	17.98	17.21	247,146
January 26, 2026	17.82	17.29	0	18.18	16.95	153,518
January 23, 2026	17.75	17.56	0	18.19	17.4	237,142
January 22, 2026	17.41	17.68	0	17.93	17.26	269,100
January 21, 2026	16.33	17	0	17.41	16.2	267,700
January 20, 2026	16.46	16.09	0	17.46	15.95	322,337
January 16, 2026	16.13	16.71	0	16.88	15.91	327,809
January 15, 2026	16.57	16.07	0	16.75	16	298,400
January 14, 2026	16.24	16.66	0	17.27	16.17	378,000
January 13, 2026	17.92	16.33	0	18.23	16	895,023
January 12, 2026	17.75	18.06	0	18.44	17.29	290,013
January 09, 2026	18.22	17.81	0	18.45	17.8	271,800
January 08, 2026	19.01	18	0	19.15	16.95	728,700
January 07, 2026	19.46	19.04	0	19.7	19.02	235,500