Get the Stockscreener App
14.79
1.16%
0.145
Flotek Industries Inc Stock (FTK) Price History
The historical daily chart and data for Flotek Industries Inc stock (FTK), show that the latest closing stock price as of June 05, 2025, is $14.79.
- Flotek Industries Inc all-time high stock price is $32.92, occurred on June 24, 2014.
- The lowest Flotek Industries Inc stock price recorded was $0.5292 on December 27, 2021. Since then, Flotek Industries Inc's stock price has risen over 2,696% to $14.79 now.
- The 52-week high stock price for FTK is $16.57, representing a 11.97% increase from the current share price, occurred on June 02, 2025.
- The 52-week low stock price for FTK is $3.79, indicating a -74.38% decrease from the current share price, occurred on August 07, 2024.
- The closing price of Flotek Industries Inc (FTK) stock in the beginning of 2024 was $1.10. The stock closed the year at $1.12, a gain of over 1.82% for the year.
The table below shows more information about FTK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $14.87 | $14.48 | $0.39 | 73,221.0 | +1.14% |
| Jun 04, 2025 | $15.04 | $13.43 | $1.61 | 750,238.0 | +0.00% |
| Jun 03, 2025 | $15.03 | $14.53 | $0.50 | 391,758.0 | +0.27% |
| Jun 02, 2025 | $16.57 | $14.53 | $2.04 | 621,144.0 | -0.41% |
| May 30, 2025 | $14.91 | $14.32 | $0.595 | 343,354.0 | -2.13% |
| May 29, 2025 | $15.13 | $14.24 | $0.89 | 550,047.0 | +3.24% |
| May 28, 2025 | $14.64 | $13.99 | $0.65 | 434,074.0 | +0.14% |
| May 27, 2025 | $15.63 | $14.30 | $1.33 | 705,711.0 | -2.55% |
| May 23, 2025 | $15.22 | $14.40 | $0.82 | 276,239.0 | -1.65% |
| May 22, 2025 | $15.32 | $14.82 | $0.495 | 226,086.0 | +0.60% |
| May 21, 2025 | $15.48 | $14.77 | $0.715 | 299,852.0 | -2.34% |
| May 20, 2025 | $15.57 | $15.05 | $0.5193 | 224,723.0 | +0.26% |
| May 19, 2025 | $15.72 | $15.15 | $0.5717 | 331,143.0 | -1.79% |
| May 16, 2025 | $15.96 | $14.81 | $1.15 | 492,816.0 | +1.89% |
| May 15, 2025 | $15.64 | $14.16 | $1.48 | 580,851.0 | +4.49% |
| May 14, 2025 | $15.72 | $14.04 | $1.68 | 1,354,871.0 | +2.44% |
| May 13, 2025 | $14.48 | $12.62 | $1.87 | 1,204,350.0 | +13.54% |
| May 12, 2025 | $12.84 | $12.00 | $0.84 | 600,303.0 | +6.85% |
| May 09, 2025 | $12.23 | $11.12 | $1.11 | 510,454.0 | +6.39% |
| May 08, 2025 | $11.41 | $9.94 | $1.47 | 808,211.0 | +9.46% |
| May 07, 2025 | $10.40 | $7.75 | $2.65 | 1,282,249.0 | +42.16% |
| May 06, 2025 | $7.38 | $7.01 | $0.37 | 224,316.0 | -1.92% |
Flotek Industries Inc Stock (FTK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flotek Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flotek Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flotek Industries Inc Stock (FTK) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $16.57 | $13.43 | $3.14 | 1,836,361.0 | +1.00% |
| May, 2025 | $15.96 | $7.00 | $8.96 | 11,060,288.0 | +110.78% |
| Apr, 2025 | $8.47 | $6.05 | $2.42 | 4,008,357.0 | -16.45% |
| Mar, 2025 | $10.27 | $7.05 | $3.22 | 5,477,316.0 | +4.00% |
| Feb, 2025 | $9.55 | $7.59 | $1.96 | 3,229,112.0 | -13.41% |
| Jan, 2025 | $9.80 | $7.92 | $1.88 | 4,912,466.0 | -2.94% |
Flotek Industries Inc Stock (FTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $10.35 | $7.11 | $3.24 | 5,407,790.0 | +8.82% |
| Nov, 2024 | $8.65 | $5.00 | $3.65 | 4,612,429.0 | +71.37% |
| Oct, 2024 | $5.15 | $4.55 | $0.5999 | 1,292,889.0 | -0.40% |
| Sep, 2024 | $5.44 | $3.79 | $1.65 | 3,589,849.0 | +17.45% |
| Aug, 2024 | $4.53 | $3.79 | $0.74 | 2,430,471.0 | -4.50% |
| Jul, 2024 | $5.09 | $4.18 | $0.91 | 1,220,261.0 | -9.57% |
| Jun, 2024 | $5.61 | $4.07 | $1.54 | 1,880,663.0 | +15.26% |
| May, 2024 | $4.36 | $3.26 | $1.10 | 1,005,029.0 | +23.84% |
| Apr, 2024 | $3.81 | $3.13 | $0.6801 | 850,615.0 | -8.02% |
| Mar, 2024 | $3.99 | $2.64 | $1.35 | 1,604,508.0 | +25.08% |
| Feb, 2024 | $3.19 | $2.78 | $0.4099 | 717,322.0 | -2.92% |
| Jan, 2024 | $3.98 | $3.00 | $0.982 | 1,141,712.0 | -21.43% |
Flotek Industries Inc Stock (FTK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.04 | $3.00 | $1.04 | 1,289,427.0 | +24.44% |
| Nov, 2023 | $4.60 | $2.90 | $1.70 | 1,284,471.0 | -24.82% |
| Oct, 2023 | $4.68 | $3.70 | $0.98 | 486,872.0 | -5.42% |
| Sep, 2023 | $4.53 | $0.6888 | $3.84 | 2,771,872.0 | +403.98% |
| Aug, 2023 | $0.95 | $0.6718 | $0.2782 | 4,904,570.0 | +6.29% |
| Jul, 2023 | $0.88 | $0.7105 | $0.1695 | 3,028,551.0 | +12.67% |
| Jun, 2023 | $0.84 | $0.5827 | $0.2573 | 5,098,446.0 | +18.37% |
| May, 2023 | $0.71 | $0.57 | $0.14 | 4,563,392.0 | -5.76% |
| Apr, 2023 | $0.78 | $0.6323 | $0.1477 | 4,063,131.0 | -4.64% |
| Mar, 2023 | $1.21 | $0.656 | $0.554 | 10,419,550.0 | -39.47% |
| Feb, 2023 | $1.31 | $1.08 | $0.23 | 5,695,633.0 | -5.79% |
| Jan, 2023 | $1.54 | $1.02 | $0.52 | 9,316,528.0 | +8.04% |
0.02%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):