The highest closing price for Flotek Industries (FTK) last month was $14.65, on September 26. It was up 23.4% for the month. The latest price is $15.87.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $14.50 | $14.94 | $14.22 | $14.60 | 836,400 |
September 29 2025 | $14.87 | $14.89 | $14.02 | $14.43 | 351,400 |
September 26 2025 | $14.38 | $14.74 | $14.09 | $14.65 | 384,400 |
September 25 2025 | $13.23 | $15.18 | $12.77 | $14.32 | 947,400 |
September 24 2025 | $13.13 | $13.51 | $12.91 | $13.32 | 303,900 |
September 23 2025 | $13.38 | $13.74 | $13.11 | $13.26 | 367,800 |
September 22 2025 | $12.92 | $13.36 | $12.60 | $13.15 | 371,600 |
September 19 2025 | $13.08 | $13.14 | $12.71 | $13.02 | 1,539,400 |
September 18 2025 | $11.91 | $12.98 | $11.80 | $12.98 | 561,600 |
September 17 2025 | $11.90 | $12.30 | $11.58 | $11.78 | 425,000 |
September 16 2025 | $11.71 | $12.03 | $11.50 | $11.93 | 406,500 |
September 15 2025 | $11.44 | $11.83 | $11.42 | $11.74 | 389,900 |
September 12 2025 | $11.27 | $11.61 | $11.27 | $11.42 | 347,300 |
September 11 2025 | $11.16 | $11.69 | $11.11 | $11.34 | 333,000 |
September 10 2025 | $11.13 | $11.47 | $11.09 | $11.10 | 324,700 |
September 09 2025 | $11.29 | $11.32 | $10.95 | $11.04 | 417,300 |
September 08 2025 | $11.48 | $11.50 | $11.02 | $11.26 | 722,500 |
September 05 2025 | $11.96 | $12.04 | $11.20 | $11.26 | 372,300 |
September 04 2025 | $11.50 | $12.37 | $11.49 | $11.98 | 480,400 |
September 03 2025 | $11.99 | $12.00 | $11.47 | $11.50 | 335,900 |
September 02 2025 | $11.83 | $12.17 | $11.75 | $12.03 | 255,900 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
