The average closing price for Flotek Industries (FTK) all-time is $41.56. The latest price is $15.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $16.8600 | $17.4099 | $15.0233 | $15.9700 | 1,918,091 |
April 2026 | $17.1800 | $17.6500 | $14.6300 | $16.9000 | 4,167,600 |
March 2026 | $15.2200 | $20.4100 | $14.9500 | $16.9700 | 7,273,000 |
February 2026 | $17.0300 | $18.4900 | $14.9200 | $15.3500 | 4,680,900 |
January 2026 | $17.4600 | $20.0900 | $15.9100 | $17.3700 | 7,446,300 |
December 2025 | $14.0700 | $18.7500 | $13.7500 | $17.2300 | 6,985,500 |
November 2025 | $17.1600 | $18.1000 | $13.1900 | $14.2900 | 7,117,100 |
October 2025 | $14.3700 | $18.9600 | $14.3100 | $17.3100 | 10,416,300 |
September 2025 | $11.8300 | $15.1800 | $10.9500 | $14.6000 | 10,474,600 |
August 2025 | $11.8200 | $14.4200 | $10.9600 | $12.0900 | 9,877,200 |
July 2025 | $14.6500 | $15.1200 | $11.7800 | $12.0500 | 9,847,400 |
June 2025 | $15.0000 | $16.8700 | $13.4300 | $14.7600 | 14,981,600 |
May 2025 | $7.0000 | $15.9600 | $7.0000 | $14.6700 | 11,101,000 |
April 2025 | $8.2700 | $8.4800 | $6.0500 | $6.9600 | 4,056,300 |
March 2025 | $8.0100 | $10.2700 | $6.8000 | $8.3300 | 5,831,400 |
February 2025 | $9.0000 | $9.5500 | $7.5900 | $8.0100 | 3,243,800 |
January 2025 | $9.5700 | $9.8000 | $7.9200 | $9.2500 | 4,919,900 |
December 2024 | $8.5900 | $10.3500 | $7.1100 | $9.5300 | 5,773,100 |
November 2024 | $5.0600 | $8.6500 | $5.0000 | $8.5000 | 4,621,500 |
October 2024 | $4.9400 | $5.1500 | $4.5500 | $4.9600 | 1,293,300 |
September 2024 | $4.1800 | $5.4400 | $3.7900 | $4.9800 | 3,678,500 |
August 2024 | $4.4000 | $4.5300 | $3.7900 | $4.2400 | 2,430,600 |
July 2024 | $4.9000 | $5.0900 | $4.1800 | $4.4400 | 1,235,400 |
June 2024 | $4.3800 | $5.6100 | $4.0700 | $4.9100 | 1,903,700 |
May 2024 | $3.4400 | $4.3600 | $3.2600 | $4.2600 | 1,005,200 |
Daily pricing data for Flotek Industries dates back to 9/10/1996, and may be incomplete.