Flotek Industries, Inc.FTKNYSE
LOADING
|||
Switch Symbol:
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $17.91 | $18.49 | $17.45 | $18.13 | 291,214 |
| 2/2/2026 | $17.03 | $17.91 | $16.95 | $17.64 | 190,008 |
| 1/30/2026 | $18.00 | $18.63 | $17.02 | $17.37 | 324,509 |
| 1/29/2026 | $18.00 | $18.68 | $17.30 | $18.55 | 550,315 |
| 1/28/2026 | $17.64 | $17.76 | $16.75 | $17.06 | 222,353 |
| 1/27/2026 | $17.32 | $17.98 | $17.21 | $17.54 | 247,146 |
| 1/26/2026 | $17.82 | $18.18 | $16.95 | $17.29 | 153,518 |
| 1/23/2026 | $17.75 | $18.19 | $17.40 | $17.56 | 237,142 |
| 1/22/2026 | $17.41 | $17.93 | $17.26 | $17.68 | 269,100 |
| 1/21/2026 | $16.33 | $17.41 | $16.20 | $17.00 | 267,700 |
| 1/20/2026 | $16.46 | $17.46 | $15.95 | $16.09 | 322,337 |
| 1/16/2026 | $16.13 | $16.88 | $15.91 | $16.71 | 327,809 |
| 1/15/2026 | $16.57 | $16.75 | $16.00 | $16.07 | 298,400 |
| 1/14/2026 | $16.24 | $17.27 | $16.17 | $16.66 | 378,000 |
| 1/13/2026 | $17.92 | $18.23 | $16.00 | $16.33 | 895,023 |
| 1/12/2026 | $17.75 | $18.44 | $17.29 | $18.06 | 290,013 |
| 1/9/2026 | $18.22 | $18.45 | $17.80 | $17.81 | 271,800 |
| 1/8/2026 | $19.01 | $19.15 | $16.95 | $18.00 | 728,700 |
| 1/7/2026 | $19.46 | $19.70 | $19.02 | $19.04 | 235,500 |
| 1/6/2026 | $19.23 | $19.75 | $18.77 | $19.36 | 385,607 |
| 1/5/2026 | $17.43 | $20.09 | $17.43 | $19.54 | 868,061 |
| 1/2/2026 | $17.46 | $17.78 | $16.97 | $17.05 | 173,926 |
| 12/31/2025 | $17.28 | $17.40 | $16.94 | $17.23 | 249,320 |
| 12/30/2025 | $17.40 | $17.78 | $17.13 | $17.29 | 224,100 |
| 12/29/2025 | $17.46 | $17.89 | $17.17 | $17.30 | 275,600 |
| 12/26/2025 | $18.02 | $18.02 | $17.37 | $17.56 | 183,448 |
| 12/24/2025 | $18.55 | $18.75 | $17.88 | $18.01 | 176,619 |
| 12/23/2025 | $17.56 | $18.55 | $17.53 | $18.48 | 492,436 |
| 12/22/2025 | $16.50 | $17.90 | $16.42 | $17.79 | 302,215 |
| 12/19/2025 | $15.88 | $16.59 | $15.82 | $16.26 | 411,602 |
| 12/18/2025 | $15.37 | $16.19 | $15.37 | $15.87 | 337,130 |
| 12/17/2025 | $15.25 | $15.86 | $15.20 | $15.20 | 415,049 |
| 12/16/2025 | $15.49 | $15.83 | $15.01 | $15.18 | 354,934 |
| 12/15/2025 | $16.69 | $16.91 | $15.55 | $15.55 | 220,700 |
| 12/12/2025 | $16.94 | $16.98 | $16.30 | $16.68 | 272,300 |
| 12/11/2025 | $16.38 | $16.90 | $16.17 | $16.70 | 243,632 |
| 12/10/2025 | $16.66 | $16.81 | $16.20 | $16.69 | 287,022 |
| 12/9/2025 | $16.43 | $17.14 | $16.43 | $16.68 | 355,800 |
| 12/8/2025 | $16.38 | $16.64 | $16.08 | $16.61 | 381,300 |
| 12/5/2025 | $16.17 | $16.79 | $15.96 | $16.38 | 435,570 |
| 12/4/2025 | $15.15 | $16.36 | $15.11 | $16.01 | 523,747 |
| 12/3/2025 | $14.03 | $15.25 | $13.82 | $15.17 | 268,527 |
| 12/2/2025 | $14.31 | $14.38 | $14.04 | $14.04 | 299,443 |
| 12/1/2025 | $14.07 | $14.50 | $13.75 | $14.19 | 275,620 |
| 11/28/2025 | $14.23 | $14.67 | $14.17 | $14.29 | 208,713 |
| 11/26/2025 | $14.07 | $14.19 | $13.81 | $14.03 | 240,000 |
| 11/25/2025 | $14.12 | $14.32 | $13.85 | $14.00 | 322,300 |
| 11/24/2025 | $13.85 | $14.26 | $13.45 | $14.14 | 228,400 |
| 11/21/2025 | $13.38 | $14.05 | $13.19 | $13.82 | 373,600 |
| 11/20/2025 | $14.67 | $14.97 | $13.26 | $13.47 | 439,414 |
| 11/19/2025 | $14.47 | $14.98 | $14.18 | $14.33 | 382,141 |
| 11/18/2025 | $13.98 | $14.54 | $13.76 | $14.50 | 305,527 |
| 11/17/2025 | $14.52 | $14.92 | $13.88 | $14.17 | 402,337 |
| 11/14/2025 | $14.24 | $15.00 | $14.02 | $14.83 | 325,800 |
| 11/13/2025 | $15.23 | $15.47 | $14.42 | $14.84 | 439,800 |
| 11/12/2025 | $15.67 | $15.69 | $14.93 | $15.28 | 279,347 |
| 11/11/2025 | $15.38 | $15.54 | $14.77 | $15.42 | 247,200 |
| 11/10/2025 | $15.72 | $15.97 | $14.94 | $15.23 | 486,039 |
| 11/7/2025 | $15.05 | $15.93 | $14.52 | $15.53 | 341,038 |
| 11/6/2025 | $16.61 | $16.94 | $15.15 | $15.18 | 579,673 |