Skip to main content
FTK logo

Flotek Industries, Inc.

FTKNYSEEnergyOil & Gas Equipment & Services

$23.90Today:- (-)1Y +30.34%

As of Oct 23, 2026 close

Market cap
$919.48M
P/E (TTM)
24.20
Forward P/E
11.69
Dividend yield
-
52-week range
$13.19$39.67
Volume (live)
-
Avg. volume (3M)
425.07K

Flotek Industries (FTK) Historical Stock Prices

Analyze Flotek Industries (FTK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Flotek Industries (FTK) Interactive Price Chart

Interactive historical price chart showing Flotek Industries stock price movements and trends across multiple time periods.

Loading chart...

FTK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FTK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202623.2524.1322.8223.9023.90229.19K
Oct 22, 202624.5524.5522.6823.2023.20316.58K
Oct 21, 202624.5625.3224.3025.1025.10183.37K
Oct 20, 202624.3624.9323.9224.0724.07219.28K
Oct 19, 202624.7024.8024.0124.5024.50187.10K
Oct 16, 202624.5224.9523.5424.0624.06262.05K
Oct 15, 202624.2424.7923.5624.7324.73351.87K
Oct 14, 202626.0926.1724.7024.8324.83431.16K
Oct 13, 202625.3927.3025.3727.0727.07428.25K
Oct 12, 202626.5526.5825.0425.6525.65528.36K
Oct 9, 202627.5327.8326.5126.7926.79439.86K
Oct 8, 202628.1128.3426.9527.2227.22370.02K
Oct 7, 202629.4029.7026.5628.0628.06491.32K
Oct 6, 202629.7830.2728.9629.9729.97374.44K
Oct 5, 202631.0931.4029.6229.6729.67510.85K
Oct 2, 202630.1231.7630.1230.9430.94406.20K
Oct 1, 202628.5230.6127.7029.7929.79785.76K
Sep 30, 202628.7029.7228.0729.3229.321.62M
Sep 29, 202628.7429.3728.0128.5028.50267.69K
Sep 28, 202629.0930.0028.4328.4328.43303.52K
Sep 25, 202629.1330.5528.6329.5329.53352.30K
Sep 24, 202630.3531.0028.9428.9528.95284.45K
Sep 23, 202630.8331.2929.5330.4330.43350.94K
Sep 22, 202630.5031.8930.3430.8630.86403.44K
Sep 21, 202631.4531.5830.5330.7130.71382.86K
Sep 18, 202630.3231.5529.8431.4031.40576.69K
Sep 17, 202628.5530.8228.3930.6030.60574.91K
Sep 16, 202628.8528.8527.0628.1328.13558.83K
Sep 15, 202627.2327.2826.0826.9826.98281.00K
Sep 14, 202626.6527.1725.9126.3426.34281.66K
Sep 11, 202627.3327.6226.5827.3327.33542.20K
Sep 10, 202627.6228.0426.7127.4227.42529.43K
Sep 9, 202626.7928.7326.2327.8827.88766.15K
Sep 8, 202623.4924.5323.1624.3724.37219.59K
Sep 4, 202623.6424.1022.9523.5423.54258.71K
Sep 3, 202623.2323.8822.6523.7423.74245.09K
Sep 2, 202622.8023.4322.1523.3723.37465.73K
Sep 1, 202623.5123.7622.7922.7922.79441.79K
Aug 31, 202624.4824.7323.3923.7223.72297.54K
Aug 28, 202624.6124.8123.7023.9323.93283.92K
Aug 27, 202623.9624.9223.6124.4024.40352.35K
Aug 26, 202624.1224.2523.3223.6123.61312.91K
Aug 25, 202624.4724.6623.4924.0024.00518.83K
Aug 24, 202624.3924.8723.4523.9223.92653.89K
Aug 21, 202624.6225.6223.4824.6724.67758.04K
Aug 20, 202625.0025.3723.4825.0025.001.31M
Aug 19, 202627.3027.3024.9625.1725.171.19M
Aug 18, 202629.7529.7527.0027.0227.021.23M
Aug 17, 202635.6035.9927.3028.6628.662.82M
Aug 14, 202634.9336.8933.6535.8335.83708.19K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.