Flotek Industries, Inc. (FTK) NYSE
23.33
+2.98(+14.64%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
23.33
+2.98(+14.64%)
Currency In USD
If you invested $1000 in Flotek Industries, Inc. (FTK) 10 years ago, it would be worth $325.38 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,783.64, while $1000 invested 1 year ago would be worth $1,592.49. This corresponds to total returns of -67.46%, 78.36%, 59.25%, respectively, with annualized returns of -10.61%, 12.26%, 59.25%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 02, 2026 | 20.37 | 23.33 | 23.33 | 23.59 | 20.37 | 972,359 |
| June 01, 2026 | 20 | 20.35 | 20.35 | 20.37 | 19.27 | 341,221 |
| May 29, 2026 | 20.38 | 19.95 | 19.95 | 20.56 | 19.92 | 194,634 |
| May 28, 2026 | 20.81 | 20.48 | 20.48 | 20.86 | 20.23 | 184,884 |
| May 27, 2026 | 19.73 | 21.08 | 21.08 | 21.46 | 19.67 | 255,965 |
| May 26, 2026 | 20.33 | 19.78 | 19.78 | 20.75 | 19.58 | 253,080 |
| May 22, 2026 | 20.9 | 19.92 | 19.92 | 22.24 | 19.83 | 427,448 |
| May 21, 2026 | 20.24 | 20.53 | 20.53 | 20.99 | 19.93 | 188,060 |
| May 20, 2026 | 20.02 | 20.33 | 20.33 | 20.73 | 19.86 | 188,000 |
| May 19, 2026 | 19.49 | 19.9 | 19.9 | 20.36 | 18.95 | 203,229 |
| May 18, 2026 | 19.49 | 19.88 | 19.88 | 20.62 | 19.3 | 286,337 |
| May 15, 2026 | 20.2 | 19.61 | 19.61 | 20.61 | 19.51 | 309,230 |
| May 14, 2026 | 18.76 | 20.5 | 20.5 | 20.63 | 18.33 | 376,618 |
| May 13, 2026 | 17 | 18.72 | 18.72 | 18.85 | 17 | 370,128 |
| May 12, 2026 | 16.95 | 17 | 17 | 17.13 | 16.3 | 271,258 |
| May 11, 2026 | 15.97 | 16.95 | 16.95 | 17.74 | 15.73 | 395,597 |
| May 08, 2026 | 16 | 15.97 | 15.97 | 16.37 | 15.71 | 288,573 |
| May 07, 2026 | 16.08 | 16.2 | 16.2 | 17.17 | 15.75 | 400,610 |
| May 06, 2026 | 15.51 | 16.33 | 16.33 | 16.8 | 15.02 | 667,796 |
| May 05, 2026 | 16.95 | 16.86 | 16.86 | 17.31 | 16.59 | 264,353 |
| May 04, 2026 | 17 | 16.65 | 16.65 | 17.41 | 16.46 | 196,960 |
| May 01, 2026 | 16.86 | 16.88 | 16.88 | 16.99 | 16.55 | 120,339 |
| April 30, 2026 | 16.99 | 16.9 | 16.9 | 17.45 | 16.75 | 144,511 |
| April 29, 2026 | 16.95 | 16.94 | 16.94 | 17.19 | 16.63 | 97,548 |
| April 28, 2026 | 16.99 | 16.96 | 16.96 | 17.11 | 16.63 | 93,713 |
| April 27, 2026 | 16.98 | 17.18 | 17.18 | 17.57 | 16.94 | 148,097 |
| April 24, 2026 | 17 | 17.01 | 17.01 | 17.32 | 16.74 | 125,549 |
| April 23, 2026 | 16.51 | 16.93 | 16.93 | 17.25 | 16.51 | 150,886 |
| April 22, 2026 | 15.64 | 16.75 | 16.75 | 17.48 | 15.26 | 481,241 |
| April 21, 2026 | 15.95 | 15.33 | 15.33 | 16.3 | 15.2 | 187,578 |
| April 20, 2026 | 15.64 | 15.71 | 15.71 | 15.75 | 15.32 | 147,279 |
| April 17, 2026 | 16.22 | 15.62 | 15.62 | 16.61 | 15.61 | 214,157 |
| April 16, 2026 | 16.45 | 16.29 | 16.29 | 16.85 | 16.25 | 191,106 |
| April 15, 2026 | 15.8 | 16.37 | 16.37 | 16.9 | 15.55 | 232,728 |
| April 14, 2026 | 15.87 | 15.69 | 15.69 | 16.25 | 15.57 | 201,818 |
| April 13, 2026 | 15.95 | 15.71 | 15.71 | 16.05 | 15.6 | 149,934 |
| April 10, 2026 | 15.42 | 15.78 | 15.78 | 15.85 | 15.26 | 147,238 |
| April 09, 2026 | 15.73 | 15.2 | 15.2 | 15.89 | 15.19 | 272,604 |
| April 08, 2026 | 15.3 | 15.75 | 15.75 | 15.81 | 15.3 | 187,630 |
| April 07, 2026 | 15.24 | 15.12 | 15.12 | 15.5 | 14.63 | 284,663 |
| April 06, 2026 | 15.85 | 15.4 | 15.4 | 16.14 | 15.22 | 207,762 |
| 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 |