Dark

FTK
Flotek Industries, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:53 PM EDT

23.98USD+0.251%(+0.06)518,828

20.25Bid 27.09Ask 6.84Spread

Pre-market

Aug 25, 2026 9:12:30 AM EDT

24.20USD+1.171%(+0.28)1,004

After-hours

Aug 25, 2026 4:10:30 PM EDT

24.00USD+0.083%(+0.02)1

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-25	24.2200	24.6600	23.51000	23.9800	+0.251%	518,828	0.000%
2026-08-24	24.3900	24.8700	23.45000	23.9200	-3.040%	685,106	+0.251%
2026-08-21	24.6200	25.6171	23.48000	24.6700	-1.320%	758,062	-2.797%
2026-08-20	25.0000	25.3700	23.48000	25.0000	-0.675%	1,311,340	-4.080%
2026-08-19	27.3000	27.3000	24.96000	25.1700	-6.847%	1,191,608	-4.728%
2026-08-18	29.7500	29.7500	27.00000	27.0200	-5.722%	1,235,848	-11.251%
2026-08-17	35.6000	35.9900	27.30000	28.6600	-20.011%	2,825,436	-16.329%
2026-08-14	34.9300	36.8899	33.65000	35.8300	+4.127%	708,460	-33.073%
2026-08-13	37.0100	38.2728	34.10000	34.4100	-7.425%	714,864	-30.311%
2026-08-12	39.4000	39.6700	36.91000	37.1700	-4.250%	358,466	-35.486%
2026-08-11	37.9200	38.8900	36.62900	38.8200	+3.190%	483,472	-38.228%
2026-08-10	36.0000	38.4000	35.49000	37.6200	+6.211%	413,896	-36.257%
2026-08-07	36.3300	37.0000	34.84000	35.4200	-2.772%	529,439	-32.298%
2026-08-06	36.5000	37.5300	34.27000	36.4300	+0.998%	1,058,785	-34.175%
2026-08-05	33.4700	37.3948	32.72000	36.0700	+27.862%	1,552,430	-33.518%
2026-08-04	27.0000	28.6800	26.27000	28.2100	+5.419%	698,052	-14.995%
2026-08-03	25.1000	26.8800	24.54000	26.7600	+13.679%	552,943	-10.389%
2026-07-31	23.5000	23.7400	22.00000	23.5400	+0.598%	226,291	+1.869%
2026-07-30	22.4500	23.5400	22.26500	23.4000	+7.339%	229,998	+2.479%
2026-07-29	23.0800	23.3300	21.49000	21.8000	-7.861%	413,674	+10.000%
2026-07-28	23.8900	24.0100	22.03000	23.6600	-2.874%	469,729	+1.352%
2026-07-27	25.7600	26.3500	24.01000	24.3600	-5.728%	431,912	-1.560%
2026-07-24	25.9100	26.3100	25.28000	25.8400	-0.386%	279,340	-7.198%
2026-07-23	27.2000	28.5000	25.19000	25.9400	-4.772%	411,203	-7.556%
2026-07-22	27.2400	28.0200	27.09250	27.2400	-0.147%	318,079	-11.968%
2026-07-21	26.0000	27.4100	25.76000	27.2800	+6.479%	275,587	-12.097%
2026-07-20	25.7900	26.5000	24.98000	25.6200	-2.102%	333,802	-6.401%
2026-07-17	25.3500	26.5300	24.94500	26.1700	+1.356%	274,021	-8.368%
2026-07-16	25.6200	26.2100	25.41100	25.8200	-1.073%	299,325	-7.126%
2026-07-15	26.8600	27.4300	25.51000	26.1000	-2.503%	564,872	-8.123%
2026-07-14	25.6300	26.9300	25.43500	26.7700	+7.252%	316,336	-10.422%
2026-07-13	25.8000	26.3900	24.71000	24.9600	-2.347%	454,934	-3.926%
2026-07-10	24.9400	25.6500	24.91500	25.5600	+2.568%	292,928	-6.182%
2026-07-09	23.8800	25.5100	23.76500	24.9200	+7.926%	324,109	-3.772%
2026-07-08	22.0600	23.1800	21.99000	23.0900	+3.080%	142,819	+3.854%
2026-07-07	23.3500	23.6740	21.47000	22.4000	-3.573%	252,294	+7.054%
2026-07-06	22.6700	23.8999	22.67000	23.2300	+4.687%	188,142	+3.229%
2026-07-02	23.5900	24.1000	22.01000	22.1900	-6.173%	238,125	+8.067%
2026-07-01	23.3100	24.4000	23.10000	23.6500	+0.553%	201,923	+1.395%
2026-06-30	22.7900	23.6200	22.35000	23.5200	+3.704%	367,036	+1.956%
2026-06-29	22.5200	22.8800	21.21000	22.6800	+2.347%	220,028	+5.732%
2026-06-26	21.5900	22.3600	21.28000	22.1600	+1.326%	630,659	+8.213%
2026-06-25	22.1700	22.3900	21.58000	21.8700	+0.598%	252,590	+9.648%
2026-06-24	23.1300	23.4400	21.38000	21.7400	-7.371%	269,701	+10.304%
2026-06-23	23.6800	24.3700	23.39000	23.4700	-3.535%	267,867	+2.173%
2026-06-22	23.8300	24.6200	23.53000	24.3300	+7.370%	270,876	-1.439%
2026-06-18	22.8000	23.5100	21.88000	22.6600	+0.801%	234,146	+5.825%
2026-06-17	23.4100	23.6500	22.19000	22.4800	-3.395%	320,806	+6.673%
2026-06-16	23.9900	24.0450	22.48000	23.2700	-3.001%	359,177	+3.051%
2026-06-15	24.5400	25.1099	23.45000	23.9900	-2.638%	185,302	-0.042%
2026-06-12	24.6300	25.2300	24.41000	24.6400	+1.902%	226,948	-2.679%
2026-06-11	23.9900	24.6800	22.98000	24.1800	+2.284%	408,617	-0.827%
2026-06-10	24.1900	24.9500	23.63000	23.6400	-2.354%	255,920	+1.438%
2026-06-09	23.7800	24.5450	23.28000	24.2100	+2.803%	310,068	-0.950%
2026-06-08	23.9200	24.3600	23.51000	23.5500	+0.128%	334,306	+1.826%
2026-06-05	24.5200	24.9000	22.83000	23.5200	-5.238%	467,339	+1.956%
2026-06-04	23.2000	25.5400	22.88740	24.8200	+6.983%	545,348	-3.384%
2026-06-03	23.2400	23.8986	22.09000	23.2000	-0.557%	427,386	+3.362%
2026-06-02	20.3700	23.5900	20.37000	23.3300	+14.644%	972,412	+2.786%
2026-06-01	20.0000	20.3700	19.27000	20.3500	+2.005%	341,222	+17.838%
2026-05-29	20.3800	20.5600	19.92000	19.9500	-2.588%	194,704	+20.201%
2026-05-28	20.8100	20.8600	20.23000	20.4800	-2.846%	185,593	+17.090%
2026-05-27	19.7300	21.4600	19.67000	21.0800	+6.572%	255,966	+13.757%
2026-05-26	20.3300	20.7500	19.58000	19.7800	-0.703%	253,083	+21.234%
2026-05-22	20.9000	22.2400	19.83000	19.9200	-2.971%	427,448	+20.382%
2026-05-21	20.2400	20.9900	19.93000	20.5300	+0.984%	188,061	+16.805%
2026-05-20	20.0200	20.7300	19.86000	20.3300	+2.161%	188,003	+17.954%
2026-05-19	19.4900	20.3600	18.95500	19.9000	+0.101%	203,229	+20.503%
2026-05-18	19.4900	20.6200	19.30000	19.8800	+1.377%	286,391	+20.624%
2026-05-15	20.2000	20.6050	19.51000	19.6100	-4.341%	309,261	+22.285%
2026-05-14	18.7600	20.6300	18.33010	20.5000	+9.509%	376,900	+16.976%
2026-05-13	17.0000	18.8450	16.99500	18.7200	+10.118%	370,135	+28.098%
2026-05-12	16.9500	17.1300	16.30000	17.0000	+0.295%	271,260	+41.059%
2026-05-11	15.9700	17.7400	15.73490	16.9500	+6.137%	395,698	+41.475%
2026-05-08	16.0000	16.3700	15.70500	15.9700	-1.420%	292,410	+50.157%
2026-05-07	16.0800	17.1700	15.75000	16.2000	-0.796%	417,407	+48.025%
2026-05-06	15.5100	16.8000	15.02330	16.3300	-3.144%	669,206	+46.846%
2026-05-05	16.9500	17.3100	16.59000	16.8600	+1.261%	272,199	+42.230%
2026-05-04	17.0000	17.4099	16.46000	16.6500	-1.363%	200,090	+44.024%
2026-05-01	16.8600	17.0800	16.52000	16.8800	-0.118%	150,892	+42.062%
2026-04-30	16.9900	17.4500	16.75000	16.9000	-0.236%	151,157	+41.893%
2026-04-29	16.9500	17.1900	16.63000	16.9400	-0.118%	107,755	+41.558%
2026-04-28	16.9900	17.1099	16.62500	16.9600	-1.281%	93,798	+41.392%
2026-04-27	16.9800	17.5700	16.93510	17.1800	+0.999%	154,495	+39.581%
2026-04-24	17.0000	17.3150	16.74260	17.0100	+0.473%	131,946	+40.976%
2026-04-23	16.5100	17.2450	16.51000	16.9300	+1.075%	150,888	+41.642%
2026-04-22	15.6400	17.4799	15.26000	16.7500	+9.263%	485,984	+43.164%
2026-04-21	15.9500	16.3000	15.20000	15.3300	-2.419%	187,601	+56.425%
2026-04-20	15.6400	15.7500	15.32000	15.7100	+0.576%	155,676	+52.642%
2026-04-17	16.2200	16.6100	15.61000	15.6200	-4.113%	214,158	+53.521%
2026-04-16	16.4500	16.8500	16.25000	16.2900	-0.489%	218,767	+47.207%
2026-04-15	15.8000	16.9000	15.55000	16.3700	+4.334%	232,795	+46.487%
2026-04-14	15.8700	16.2500	15.57000	15.6900	-0.127%	201,820	+52.836%
2026-04-13	15.9500	16.0500	15.60000	15.7100	-0.444%	149,999	+52.642%
2026-04-10	15.4200	15.8500	15.26000	15.7800	+3.816%	147,239	+51.965%
2026-04-09	15.7300	15.8900	15.19000	15.2000	-3.492%	276,350	+57.763%
2026-04-08	15.3000	15.8100	15.30000	15.7500	+4.167%	219,086	+52.254%
2026-04-07	15.2400	15.5000	14.63000	15.1200	-1.818%	284,663	+58.598%
2026-04-06	15.8500	16.1430	15.22000	15.4000	-3.870%	211,340	+55.714%
2026-04-02	16.0700	16.4500	15.86000	16.0200	-1.111%	156,408	+49.688%
2026-04-01	17.1800	17.6549	16.12000	16.2000	-4.537%	235,813	+48.025%
2026-03-31	17.1900	17.9600	16.96000	16.9700	+0.177%	506,688	+41.308%
2026-03-30	17.5300	17.6300	16.83000	16.9400	-2.755%	143,091	+41.558%
2026-03-27	17.3400	17.7600	17.14000	17.4200	-0.172%	188,033	+37.658%
2026-03-26	17.5100	17.7500	17.34000	17.4500	-0.965%	193,805	+37.421%
2026-03-25	17.1300	17.7600	16.99000	17.6200	+3.647%	211,724	+36.095%
2026-03-24	16.2000	17.2000	16.10000	17.0000	+4.103%	161,908	+41.059%
2026-03-23	16.0000	17.0700	15.92000	16.3300	+1.681%	265,658	+46.846%
2026-03-20	17.2800	17.3150	15.87000	16.0600	-6.790%	342,116	+49.315%
2026-03-19	16.2200	17.3800	16.00010	17.2300	+4.551%	297,358	+39.176%
2026-03-18	17.0000	17.3000	16.48000	16.4800	-3.116%	280,702	+45.510%
2026-03-17	16.6000	17.5350	16.54000	17.0100	+0.295%	259,940	+40.976%
2026-03-16	17.8900	18.1550	16.90000	16.9600	-4.072%	276,219	+41.392%
2026-03-13	18.3600	20.4100	17.25000	17.6800	-3.704%	552,526	+35.633%
2026-03-12	14.9500	18.7000	14.95000	18.3600	+6.189%	1,014,151	+30.610%
2026-03-11	17.4200	17.7500	17.05780	17.2900	-1.200%	420,063	+38.693%
2026-03-10	17.6400	18.1000	17.47000	17.5000	+0.690%	338,681	+37.029%
2026-03-09	16.7900	17.5800	16.66500	17.3800	+2.295%	163,438	+37.975%
2026-03-06	16.4600	17.1300	16.32410	16.9900	+0.771%	264,733	+41.142%
2026-03-05	17.1900	17.5100	16.16000	16.8600	-2.824%	325,459	+42.230%
2026-03-04	16.7700	17.8200	16.20000	17.3500	+7.564%	441,703	+38.213%
2026-03-03	16.0000	17.2300	16.00000	16.1300	+2.024%	426,035	+48.667%
2026-03-02	15.2200	15.8500	15.01000	15.8100	+2.997%	202,261	+51.676%
2026-02-27	15.4100	15.8800	14.92000	15.3500	-2.787%	286,118	+56.221%
2026-02-26	16.2500	16.4800	15.41000	15.7900	-2.891%	274,473	+51.868%
2026-02-25	16.3700	16.5000	15.74000	16.2600	+1.498%	167,228	+47.478%
2026-02-24	16.1700	16.2900	15.70630	16.0200	-1.172%	196,278	+49.688%
2026-02-23	16.6200	16.6200	15.80000	16.2100	-2.173%	212,181	+47.933%
2026-02-20	17.3300	17.5445	16.41000	16.5700	-4.879%	197,554	+44.719%
2026-02-19	17.1700	17.4300	16.87500	17.4200	+0.173%	162,432	+37.658%
2026-02-18	17.4600	17.9800	17.10000	17.3900	-0.057%	146,803	+37.895%
2026-02-17	17.0200	17.7000	16.66000	17.4000	+0.636%	140,446	+37.816%
2026-02-13	16.7000	17.9200	16.70000	17.2900	+3.969%	308,231	+38.693%
2026-02-12	17.3600	17.4400	16.22000	16.6300	-4.039%	152,237	+44.197%
2026-02-11	17.9600	18.2400	16.47000	17.3300	-0.915%	300,302	+38.373%
2026-02-10	17.9500	17.9500	17.24000	17.4900	-1.631%	173,371	+37.107%
2026-02-09	17.2300	18.0000	17.20000	17.7800	+2.597%	247,144	+34.871%
2026-02-06	16.7800	17.4550	16.34000	17.3300	+7.506%	321,009	+38.373%
2026-02-05	17.1400	17.4600	15.89000	16.1200	-8.148%	497,897	+48.759%
2026-02-04	18.1500	18.4400	16.95200	17.5500	-3.199%	414,373	+36.638%
2026-02-03	17.9100	18.4850	17.45330	18.1300	+2.778%	292,158	+32.267%
2026-02-02	17.0300	17.9100	16.95000	17.6400	+1.554%	190,008	+35.941%
2026-01-30	18.0000	18.6300	17.02000	17.3700	-6.361%	324,509	+38.054%
2026-01-29	18.0000	18.6800	17.30000	18.5500	+8.734%	550,315	+29.272%
2026-01-28	17.6400	17.7605	16.75000	17.0600	-2.737%	222,353	+40.563%
2026-01-27	17.3200	17.9800	17.21000	17.5400	+1.446%	247,146	+36.716%
2026-01-26	17.8200	18.1799	16.95000	17.2900	-1.538%	151,742	+38.693%
2026-01-23	17.7500	18.1900	17.40000	17.5600	-0.679%	237,142	+36.560%
2026-01-22	17.4100	17.9300	17.25500	17.6800	+4.000%	269,084	+35.633%
2026-01-21	16.3300	17.4100	16.20010	17.0000	+5.656%	267,679	+41.059%
2026-01-20	16.4600	17.4600	15.95000	16.0900	-3.710%	322,337	+49.037%
2026-01-16	16.1300	16.8800	15.91000	16.7100	+3.983%	327,809	+43.507%
2026-01-15	16.5700	16.7500	15.99500	16.0700	-3.541%	298,353	+49.222%
2026-01-14	16.2400	17.2700	16.16500	16.6600	+2.021%	377,998	+43.938%
2026-01-13	17.9200	18.2300	16.00000	16.3300	-9.579%	891,283	+46.846%
2026-01-12	17.7500	18.4400	17.29000	18.0600	+1.404%	290,013	+32.780%
2026-01-09	18.2200	18.4500	17.80000	17.8100	-1.056%	265,558	+34.643%
2026-01-08	19.0100	19.1500	16.95000	18.0000	-5.462%	728,692	+33.222%
2026-01-07	19.4600	19.7000	19.02000	19.0400	-1.653%	235,468	+25.945%
2026-01-06	19.2300	19.7500	18.77000	19.3600	-0.921%	385,607	+23.864%
2026-01-05	17.4300	20.0900	17.43000	19.5400	+14.604%	868,061	+22.723%
2026-01-02	17.4600	17.7800	16.97000	17.0500	-1.045%	173,926	+40.645%
2025-12-31	17.2800	17.3950	16.94000	17.2300	-0.347%	249,320	+39.176%
2025-12-30	17.4000	17.7800	17.13000	17.2900	-0.058%	224,097	+38.693%
2025-12-29	17.4600	17.8900	17.17000	17.3000	-1.481%	275,591	+38.613%
2025-12-26	18.0200	18.0200	17.37000	17.5600	-2.499%	183,448	+36.560%
2025-12-24	18.5500	18.7500	17.88000	18.0100	-2.543%	176,619	+33.148%
2025-12-23	17.5600	18.5500	17.53410	18.4800	+3.879%	492,436	+29.762%
2025-12-22	16.5000	17.9000	16.42000	17.7900	+9.410%	302,215	+34.795%
2025-12-19	15.8800	16.5900	15.81500	16.2600	+2.457%	411,602	+47.478%
2025-12-18	15.3700	16.1900	15.37000	15.8700	+4.408%	337,130	+51.103%
2025-12-17	15.2500	15.8600	15.20000	15.2000	+0.132%	415,049	+57.763%
2025-12-16	15.4900	15.8300	15.01000	15.1800	-2.379%	354,934	+57.971%
2025-12-15	16.6900	16.9132	15.55000	15.5500	-6.775%	220,688	+54.212%
2025-12-12	16.9400	16.9800	16.30000	16.6800	-0.120%	272,266	+43.765%
2025-12-11	16.3800	16.9000	16.17200	16.7000	+0.060%	243,632	+43.593%
2025-12-10	16.6600	16.8100	16.20000	16.6900	+0.060%	287,022	+43.679%
2025-12-09	16.4300	17.1350	16.43000	16.6800	+0.421%	355,756	+43.765%
2025-12-08	16.3800	16.6400	16.08000	16.6100	+1.404%	381,296	+44.371%
2025-12-05	16.1700	16.7900	15.95500	16.3800	+2.311%	435,570	+46.398%
2025-12-04	15.1500	16.3600	15.11150	16.0100	+5.537%	523,747	+49.781%
2025-12-03	14.0300	15.2500	13.82460	15.1700	+8.048%	268,527	+58.075%
2025-12-02	14.3100	14.3800	14.04000	14.0400	-1.057%	299,443	+70.798%
2025-12-01	14.0700	14.5000	13.75000	14.1900	-0.700%	275,620	+68.992%
2025-11-28	14.2300	14.6650	14.16500	14.2900	+1.853%	208,713	+67.810%
2025-11-26	14.0700	14.1900	13.80500	14.0300	+0.214%	239,975	+70.919%
2025-11-25	14.1200	14.3150	13.85000	14.0000	-0.990%	322,256	+71.286%
2025-11-24	13.8500	14.2600	13.44500	14.1400	+2.315%	228,377	+69.590%
2025-11-21	13.3800	14.0500	13.19000	13.8200	+2.598%	373,597	+73.517%
2025-11-20	14.6700	14.9700	13.26000	13.4700	-6.001%	439,414	+78.025%
2025-11-19	14.4700	14.9800	14.18000	14.3300	-1.172%	382,141	+67.341%
2025-11-18	13.9800	14.5400	13.76000	14.5000	+2.329%	305,527	+65.379%
2025-11-17	14.5200	14.9234	13.88000	14.1700	-4.450%	402,337	+69.231%
2025-11-14	14.2400	15.0000	14.02000	14.8300	-0.067%	325,786	+61.699%
2025-11-13	15.2300	15.4690	14.42000	14.8400	-2.880%	439,799	+61.590%
2025-11-12	15.6700	15.6900	14.93000	15.2800	-0.908%	279,347	+56.937%
2025-11-11	15.3800	15.5419	14.77000	15.4200	+1.248%	247,185	+55.512%
2025-11-10	15.7200	15.9650	14.94000	15.2300	-1.932%	486,039	+57.452%
2025-11-07	15.0500	15.9300	14.52000	15.5300	+2.306%	341,038	+54.411%
2025-11-06	16.6100	16.9399	15.15000	15.1800	-9.964%	579,673	+57.971%
2025-11-05	17.6300	18.1000	15.21000	16.8600	+1.566%	670,691	+42.230%
2025-11-04	17.0000	17.3100	16.13000	16.6000	-4.323%	526,363	+44.458%
2025-11-03	17.1600	17.6500	16.65010	17.3500	+0.231%	319,263	+38.213%
2025-10-31	18.5400	18.6350	16.79000	17.3100	-7.680%	528,766	+38.533%
2025-10-30	17.0400	18.9600	16.96000	18.7500	+9.778%	661,801	+27.893%
2025-10-29	16.2500	17.7899	16.16000	17.0800	+5.043%	325,033	+40.398%
2025-10-28	16.2300	16.6999	15.95300	16.2600	+0.432%	225,162	+47.478%
2025-10-27	16.7900	17.0800	16.18000	16.1900	-3.860%	482,491	+48.116%
2025-10-24	17.9500	18.0500	16.68500	16.8400	-5.393%	538,624	+42.399%
2025-10-23	15.3900	17.8600	15.24500	17.8000	+19.785%	726,338	+34.719%
2025-10-22	15.9600	16.1400	14.56080	14.8600	-7.988%	359,000	+61.373%
2025-10-21	15.5000	16.9900	15.21000	16.1500	+4.463%	860,213	+48.483%
2025-10-20	14.8300	15.5300	14.65000	15.4600	+5.818%	248,624	+55.110%
2025-10-17	15.1500	15.1500	14.57170	14.6100	-3.564%	265,015	+64.134%
2025-10-16	15.8400	16.1400	14.95000	15.1500	-3.565%	227,447	+58.284%
2025-10-15	16.1500	16.2012	15.18000	15.7100	-1.008%	273,773	+52.642%
2025-10-14	15.5000	16.2350	15.05000	15.8700	-0.251%	363,261	+51.103%
2025-10-13	15.4800	16.1399	15.01000	15.9100	+4.671%	464,658	+50.723%
2025-10-10	15.6600	16.3700	15.17000	15.2000	-2.502%	318,636	+57.763%
2025-10-09	16.4800	16.4800	15.31000	15.5900	-4.590%	383,602	+53.817%
2025-10-08	16.0300	16.5000	15.76000	16.3400	+2.574%	256,677	+46.756%
2025-10-07	17.7100	17.8100	15.90000	15.9300	-9.847%	533,158	+50.534%
2025-10-06	16.2000	17.9250	15.93150	17.6700	+10.992%	997,379	+35.710%
2025-10-03	15.3600	16.2200	15.02000	15.9200	+4.875%	402,107	+50.628%
2025-10-02	15.3800	15.7000	15.11000	15.1800	-1.875%	320,810	+57.971%
2025-10-01	14.3700	15.7700	14.31000	15.4700	+5.959%	655,338	+55.010%
2025-09-30	14.5000	14.9400	14.22010	14.6000	+1.178%	836,435	+64.247%
2025-09-29	14.8700	14.8900	14.02000	14.4300	-1.502%	351,358	+66.182%
2025-09-26	14.3800	14.7400	14.09000	14.6500	+2.304%	384,444	+63.686%
2025-09-25	13.2300	15.1800	12.77000	14.3200	+7.508%	947,448	+67.458%
2025-09-24	13.1300	13.5100	12.91000	13.3200	+0.452%	303,936	+80.030%
2025-09-23	13.3800	13.7400	13.11000	13.2600	+0.837%	367,821	+80.845%
2025-09-22	12.9200	13.3600	12.60000	13.1500	+0.998%	371,596	+82.357%
2025-09-19	13.0800	13.1400	12.71100	13.0200	+0.308%	1,539,369	+84.178%
2025-09-18	11.9100	12.9800	11.80000	12.9800	+10.187%	561,598	+84.746%
2025-09-17	11.9000	12.3000	11.57500	11.7800	-1.257%	425,003	+103.565%
2025-09-16	11.7100	12.0300	11.50000	11.9300	+1.618%	406,510	+101.006%
2025-09-15	11.4400	11.8300	11.42000	11.7400	+2.802%	389,921	+104.259%
2025-09-12	11.2700	11.6100	11.27000	11.4200	+0.705%	347,327	+109.982%
2025-09-11	11.1600	11.6900	11.11000	11.3400	+2.162%	332,991	+111.464%
2025-09-10	11.1300	11.4650	11.09000	11.1000	+0.543%	324,715	+116.036%
2025-09-09	11.2900	11.3200	10.95000	11.0400	-1.954%	417,316	+117.210%
2025-09-08	11.4800	11.4963	11.02000	11.2600	0.000%	722,497	+112.966%
2025-09-05	11.9600	12.0400	11.20000	11.2600	-6.010%	372,332	+112.966%
2025-09-04	11.5000	12.3700	11.49000	11.9800	+4.174%	480,435	+100.167%
2025-09-03	11.9900	12.0000	11.47000	11.5000	-4.406%	335,906	+108.522%
2025-09-02	11.8300	12.1650	11.74670	12.0300	-0.496%	255,934	+99.335%
2025-08-29	12.2700	12.2700	12.00000	12.0900	-0.412%	226,089	+98.346%
2025-08-28	12.3900	12.4100	12.14000	12.1400	-0.410%	195,702	+97.529%
2025-08-27	12.6500	12.8400	12.10000	12.1900	-3.636%	287,844	+96.719%
2025-08-26	12.5000	12.6986	12.39000	12.6500	+1.606%	280,225	+89.565%
2025-08-25	11.9500	12.6300	11.95000	12.4500	+4.446%	298,984	+92.610%
2025-08-22	11.7600	12.3200	11.61000	11.9200	+2.230%	388,950	+101.174%
2025-08-21	11.4100	11.8350	11.34000	11.6600	+1.303%	248,769	+105.660%
2025-08-20	11.2900	11.6100	10.96040	11.5100	+3.136%	383,675	+108.341%
2025-08-19	11.3500	11.5650	11.13500	11.1600	-2.191%	402,964	+114.875%
2025-08-18	11.7500	12.1800	11.34070	11.4100	-4.359%	454,565	+110.167%
2025-08-15	12.0100	12.1583	11.67000	11.9300	-0.666%	541,614	+101.006%
2025-08-14	12.5000	12.7950	11.98005	12.0100	-5.134%	638,082	+99.667%
2025-08-13	14.2000	14.3400	12.28000	12.6600	-11.096%	1,340,698	+89.415%
2025-08-12	13.8600	14.4150	13.76500	14.2400	+2.742%	385,474	+68.399%
2025-08-11	13.7500	14.1100	13.54000	13.8600	+0.435%	552,528	+73.016%
2025-08-08	12.9400	13.9900	12.75000	13.8000	+8.661%	459,417	+73.768%
2025-08-07	12.3700	13.0900	12.17000	12.7000	+5.657%	726,188	+88.819%
2025-08-06	12.8700	13.4700	12.00000	12.0200	+1.008%	904,941	+99.501%
2025-08-05	11.7100	12.0000	11.51000	11.9000	+1.796%	534,699	+101.513%
2025-08-04	11.6000	11.7099	11.41000	11.6900	+2.544%	275,040	+105.133%
2025-08-01	11.8200	11.8550	11.13000	11.4000	-5.394%	350,964	+110.351%
2025-07-31	11.7900	12.2499	11.78000	12.0500	+0.668%	264,216	+99.004%
2025-07-30	11.9300	12.3200	11.78000	11.9700	+0.419%	322,397	+100.334%
2025-07-29	12.4000	12.4000	11.78000	11.9200	-1.731%	339,528	+101.174%
2025-07-28	12.3800	12.5599	12.10000	12.1300	-1.781%	356,590	+97.692%
2025-07-25	12.5200	12.6150	12.35000	12.3500	-1.750%	223,929	+94.170%
2025-07-24	12.5000	12.6900	12.30000	12.5700	-0.632%	292,146	+90.772%
2025-07-23	12.4300	12.7300	12.32500	12.6500	+2.929%	261,740	+89.565%
2025-07-22	12.1200	12.4399	12.00000	12.2900	+1.236%	547,550	+95.118%
2025-07-21	12.7000	12.7000	12.12000	12.1400	-3.267%	382,070	+97.529%
2025-07-18	13.0400	13.2100	12.55000	12.5500	-2.259%	412,199	+91.076%
2025-07-17	12.8000	12.9887	12.69000	12.8400	+0.156%	365,996	+86.760%
2025-07-16	12.8500	12.9500	12.56000	12.8200	+0.156%	438,248	+87.051%
2025-07-15	13.5000	13.5000	12.73010	12.8000	-4.048%	648,926	+87.344%
2025-07-14	13.2400	13.3400	12.94000	13.3400	+0.452%	400,744	+79.760%
2025-07-11	13.7800	13.9500	13.20000	13.2800	-5.278%	451,954	+80.572%
2025-07-10	14.1700	14.3233	13.79000	14.0200	-1.337%	436,803	+71.041%
2025-07-09	14.7600	14.7600	14.19000	14.2100	-2.000%	386,674	+68.754%
2025-07-08	14.8200	14.8400	14.00000	14.5000	-1.961%	710,665	+65.379%
2025-07-07	14.7700	14.8109	14.38000	14.7900	-0.337%	435,987	+62.137%
2025-07-03	14.9000	15.1199	14.53000	14.8400	-0.135%	287,562	+61.590%
2025-07-02	14.6400	15.1000	14.31000	14.8600	+1.642%	706,335	+61.373%
2025-07-01	14.6500	14.9750	13.56000	14.6200	-0.949%	1,175,600	+64.022%
2025-06-30	14.7200	15.2700	14.41000	14.7600	+0.889%	1,294,991	+62.466%
2025-06-27	14.8200	15.1100	14.33710	14.6300	-0.205%	2,875,381	+63.910%
2025-06-26	14.3700	14.6800	14.15000	14.6600	+2.232%	473,933	+63.574%
2025-06-25	14.9500	14.9900	14.16980	14.3400	-3.694%	490,004	+67.225%
2025-06-24	14.3900	14.9100	14.38000	14.8900	+4.272%	1,035,621	+61.048%
2025-06-23	14.1000	14.5600	13.95000	14.2800	+1.565%	942,318	+67.927%
2025-06-20	14.5300	14.6150	13.93000	14.0600	-2.699%	700,555	+70.555%
2025-06-18	14.8700	14.9700	13.89000	14.4500	-3.020%	775,708	+65.952%
2025-06-17	15.7900	15.9400	14.57000	14.9000	-6.991%	704,230	+60.940%
2025-06-16	16.1600	16.5199	15.79450	16.0200	+0.313%	332,231	+49.688%
2025-06-13	16.4000	16.4000	15.51000	15.9700	-2.503%	525,561	+50.157%
2025-06-12	16.3500	16.7899	15.94750	16.3800	-1.027%	448,573	+46.398%
2025-06-11	15.6900	16.8700	15.17000	16.5500	+9.241%	752,158	+44.894%
2025-06-10	15.9400	16.8300	15.05390	15.1500	-2.947%	535,088	+58.284%
2025-06-09	14.5700	15.6600	14.15340	15.6100	+8.478%	595,716	+53.619%
2025-06-06	14.6400	14.8250	14.37000	14.3900	-0.484%	398,610	+66.644%
2025-06-05	14.7400	14.9800	14.21500	14.4600	-1.297%	337,440	+65.837%
2025-06-04	15.0000	15.0436	13.43000	14.6500	0.000%	751,134	+63.686%
2025-06-03	14.6700	15.0300	14.53000	14.6500	+0.274%	391,759	+63.686%
2025-06-02	15.0000	16.5657	14.53000	14.6100	-0.409%	621,428	+64.134%
2025-05-30	14.7900	14.9150	14.32000	14.6700	-2.135%	343,393	+63.463%
2025-05-29	14.8700	15.1300	14.24000	14.9900	+3.237%	550,047	+59.973%
2025-05-28	14.5200	14.6400	13.99000	14.5200	+0.138%	435,098	+65.152%
2025-05-27	15.2700	15.6300	14.30000	14.5000	-2.554%	705,764	+65.379%
2025-05-23	14.7000	15.2200	14.40000	14.8800	-1.652%	276,239	+61.156%
2025-05-22	14.9500	15.3200	14.82500	15.1300	+0.598%	226,332	+58.493%
2025-05-21	15.2500	15.4850	14.77000	15.0400	-2.338%	310,995	+59.441%
2025-05-20	15.3600	15.5700	15.05070	15.4000	+0.260%	225,128	+55.714%
2025-05-19	15.6000	15.7217	15.15000	15.3600	-1.790%	331,314	+56.120%
2025-05-16	15.2800	15.9600	14.81020	15.6400	+1.889%	496,363	+53.325%
2025-05-15	14.5000	15.6400	14.16000	15.3500	+4.493%	581,404	+56.221%
2025-05-14	15.0600	15.7161	14.04000	14.6900	+2.441%	1,355,148	+63.240%
2025-05-13	12.7500	14.4800	12.61500	14.3400	+13.539%	1,210,485	+67.225%
2025-05-12	12.5000	12.8400	12.00000	12.6300	+6.853%	600,375	+89.865%
2025-05-09	11.1200	12.2255	11.12000	11.8200	+6.391%	510,493	+102.876%
2025-05-08	10.3200	11.4150	9.94000	11.1100	+9.458%	809,054	+115.842%
2025-05-07	7.7500	10.4000	7.75000	10.1500	+42.157%	1,284,771	+136.256%
2025-05-06	7.2100	7.3800	7.01000	7.1400	-1.923%	239,349	+235.854%
2025-05-05	7.1000	7.4900	7.10000	7.2800	0.000%	334,606	+229.396%
2025-05-02	7.3100	7.4500	7.26500	7.2800	+1.252%	84,207	+229.396%
2025-05-01	7.0000	7.3100	7.00000	7.1900	+3.305%	192,628	+233.519%
2025-04-30	6.9600	7.0300	6.68000	6.9600	-1.972%	201,794	+244.540%
2025-04-29	7.0500	7.3499	6.20000	7.1000	-0.141%	677,408	+237.746%
2025-04-28	7.0400	7.1750	6.85000	7.1100	+1.717%	163,825	+237.271%
2025-04-25	7.1400	7.1800	6.93000	6.9900	-4.115%	119,770	+243.062%
2025-04-24	6.9300	7.4100	6.93000	7.2900	+7.364%	182,769	+228.944%
2025-04-23	6.9000	7.0850	6.75000	6.7900	+1.799%	122,997	+253.166%
2025-04-22	6.5700	6.8200	6.53000	6.6700	+1.988%	97,307	+259.520%
2025-04-21	6.7700	6.7900	6.40000	6.5400	-4.106%	110,684	+266.667%
2025-04-17	6.7800	7.0000	6.78000	6.8200	+0.294%	113,663	+251.613%
2025-04-16	6.5500	7.0600	6.55000	6.8000	+1.796%	108,814	+252.647%
2025-04-15	6.5200	6.8000	6.52000	6.6800	+1.212%	111,528	+258.982%
2025-04-14	6.6400	6.8500	6.54000	6.6000	+2.804%	171,364	+263.333%
2025-04-11	6.4600	6.5400	6.29000	6.4200	-1.685%	169,972	+273.520%
2025-04-10	6.8000	6.8500	6.40000	6.5300	-8.415%	136,233	+267.228%
2025-04-09	6.2100	7.2600	6.18000	7.1300	+14.080%	200,507	+236.325%
2025-04-08	6.7500	6.8900	6.13500	6.2500	-3.549%	255,489	+283.680%
2025-04-07	6.1200	6.8700	6.05000	6.4800	-1.818%	247,710	+270.062%
2025-04-04	7.0100	7.0700	6.38000	6.6000	-9.959%	294,575	+263.333%
2025-04-03	7.9000	7.9782	7.13500	7.3300	-12.425%	308,673	+227.149%
2025-04-02	8.1400	8.4750	8.11000	8.3700	+1.332%	105,520	+186.499%
2025-04-01	8.2700	8.3800	8.11000	8.2600	-0.840%	155,654	+190.315%
2025-03-31	8.2800	8.4200	8.08510	8.3300	-0.715%	245,076	+187.875%
2025-03-28	8.6700	8.7332	8.23600	8.3900	-3.563%	138,018	+185.816%
2025-03-27	8.5300	8.7650	8.32400	8.7000	+1.993%	129,928	+175.632%
2025-03-26	8.6200	8.8400	8.43000	8.5300	-1.841%	213,456	+181.125%
2025-03-25	8.9400	8.9400	8.56000	8.6900	-3.122%	156,614	+175.949%
2025-03-24	8.9300	9.0100	8.76000	8.9700	+3.341%	157,103	+167.336%
2025-03-21	9.0000	9.0000	8.54000	8.6800	-4.615%	252,612	+176.267%
2025-03-20	9.2500	9.3500	9.01000	9.1000	-3.191%	211,341	+163.516%
2025-03-19	9.5000	9.5700	9.22000	9.4000	-1.053%	138,906	+155.106%
2025-03-18	10.1000	10.2700	9.34000	9.5000	-6.954%	338,091	+152.421%
2025-03-17	9.4200	10.2400	9.42000	10.2100	+8.386%	520,488	+134.868%
2025-03-14	9.0300	9.4600	8.84800	9.4200	+6.081%	363,763	+154.565%
2025-03-13	8.9500	9.0699	8.52000	8.8800	+1.602%	394,982	+170.045%
2025-03-12	7.6500	8.8000	7.52500	8.7400	+17.949%	556,527	+174.371%
2025-03-11	8.2000	8.2000	7.33000	7.4100	+1.646%	443,572	+223.617%
2025-03-10	7.2500	7.3600	7.05000	7.2900	-2.540%	414,185	+228.944%
2025-03-07	7.3000	7.5500	7.19000	7.4800	+1.355%	208,082	+220.588%
2025-03-06	7.2800	7.5100	7.25000	7.3800	-0.806%	178,883	+224.932%

document.getElementById("bkVYhT").onerror = function(){this.style.display='none';}; .dark-mode .GCxxTD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GCxxTD{ color: #333333; background-color: white; border: 2px solid #333333; }FTKFlotek Industries, Inc.stock NYSE

FTK
Flotek Industries, Inc.
stock NYSE