Flotek Industries (FTK) went public on July 27, 2005, when it opened at a split-adjusted price of $39.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 2026 | $28.5200 | $31.7600 | $23.5600 | $24.7300 | 5,121,647 |
September 2026 | $23.5100 | $31.8900 | $22.1500 | $29.3200 | 9,740,100 |
August 2026 | $25.1000 | $39.6700 | $23.3200 | $23.7200 | 16,879,045 |
July 2026 | $23.3100 | $28.5000 | $21.4700 | $23.5400 | 6,939,100 |
June 2026 | $20.0000 | $25.5400 | $19.2700 | $23.5200 | 7,667,400 |
May 2026 | $16.8600 | $22.2400 | $15.0200 | $19.9500 | 5,907,000 |
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 |