The highest closing price for Flotek Industries (FTK) last month was $14.86, on July 2. It was down 17.7% for the month. The latest price is $12.09.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $11.79 | $12.25 | $11.78 | $12.05 | 264,200 |
July 30 2025 | $11.93 | $12.32 | $11.78 | $11.97 | 322,400 |
July 29 2025 | $12.40 | $12.40 | $11.78 | $11.92 | 339,500 |
July 28 2025 | $12.38 | $12.56 | $12.10 | $12.13 | 356,600 |
July 25 2025 | $12.52 | $12.62 | $12.35 | $12.35 | 223,900 |
July 24 2025 | $12.50 | $12.69 | $12.30 | $12.57 | 292,100 |
July 23 2025 | $12.43 | $12.73 | $12.33 | $12.65 | 261,700 |
July 22 2025 | $12.12 | $12.44 | $12.00 | $12.29 | 547,500 |
July 21 2025 | $12.70 | $12.70 | $12.12 | $12.14 | 382,100 |
July 18 2025 | $13.04 | $13.21 | $12.55 | $12.55 | 412,200 |
July 17 2025 | $12.80 | $12.99 | $12.69 | $12.84 | 366,000 |
July 16 2025 | $12.85 | $12.95 | $12.56 | $12.82 | 438,200 |
July 15 2025 | $13.50 | $13.50 | $12.73 | $12.80 | 648,926 |
July 14 2025 | $13.24 | $13.34 | $12.94 | $13.34 | 400,744 |
July 11 2025 | $13.78 | $13.95 | $13.20 | $13.28 | 451,900 |
July 10 2025 | $14.17 | $14.32 | $13.79 | $14.02 | 436,700 |
July 09 2025 | $14.76 | $14.76 | $14.19 | $14.21 | 386,600 |
July 08 2025 | $14.82 | $14.84 | $14.00 | $14.50 | 710,700 |
July 07 2025 | $14.77 | $14.81 | $14.38 | $14.79 | 436,000 |
July 03 2025 | $14.90 | $15.12 | $14.53 | $14.84 | 287,600 |
July 02 2025 | $14.64 | $15.10 | $14.31 | $14.86 | 706,300 |
July 01 2025 | $14.65 | $14.98 | $13.56 | $14.62 | 1,175,600 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
