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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Flotek Industries, Inc. (FTK) NYSE