The highest closing price for Flotek Industries (FTK) last month was $8.37, on April 2. It was down 15.8% for the month. The latest price is $15.38.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $6.96 | $7.03 | $6.68 | $6.96 | 201,800 |
April 29 2025 | $7.05 | $7.35 | $6.20 | $7.10 | 677,400 |
April 28 2025 | $7.04 | $7.18 | $6.85 | $7.11 | 163,825 |
April 25 2025 | $7.14 | $7.18 | $6.93 | $6.99 | 119,800 |
April 24 2025 | $6.93 | $7.41 | $6.93 | $7.29 | 182,700 |
April 23 2025 | $6.90 | $7.09 | $6.75 | $6.79 | 123,000 |
April 22 2025 | $6.57 | $6.82 | $6.53 | $6.67 | 97,300 |
April 21 2025 | $6.77 | $6.79 | $6.40 | $6.54 | 110,700 |
April 17 2025 | $6.78 | $7.00 | $6.78 | $6.82 | 112,300 |
April 16 2025 | $6.55 | $7.06 | $6.55 | $6.80 | 108,800 |
April 15 2025 | $6.52 | $6.80 | $6.52 | $6.68 | 111,500 |
April 14 2025 | $6.64 | $6.85 | $6.54 | $6.60 | 171,400 |
April 11 2025 | $6.46 | $6.54 | $6.29 | $6.42 | 169,972 |
April 10 2025 | $6.80 | $6.85 | $6.40 | $6.53 | 136,233 |
April 09 2025 | $6.21 | $7.26 | $6.18 | $7.13 | 200,507 |
April 08 2025 | $6.75 | $6.89 | $6.14 | $6.25 | 255,489 |
April 07 2025 | $6.12 | $6.87 | $6.05 | $6.48 | 247,710 |
April 04 2025 | $7.01 | $7.07 | $6.38 | $6.60 | 294,575 |
April 03 2025 | $7.90 | $7.98 | $7.14 | $7.33 | 308,673 |
April 02 2025 | $8.14 | $8.48 | $8.11 | $8.37 | 105,520 |
April 01 2025 | $8.27 | $8.38 | $8.11 | $8.26 | 155,654 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
