FTK
FLOTEK INDUSTRIES R (FTK)
NYSE
$23.88-$0.02 (-0.08%)
Price as of Oct 23, 2026 7:30 PM EDT
  • $840.3M
    Market Cap
  • 41.92%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    -21.46%
    Low Price$23.20
    High Price$30.94
  • 3 Months
    -7.86%
    Low Price$21.80
    High Price$38.82
  • 1 Year
    +41.92%
    Low Price$13.47
    High Price$38.82
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
23.25
24.13
22.82
23.90
+3.02%
229,188
10/22/2026
24.55
24.55
22.68
23.20
-7.57%
316,869
10/21/2026
24.56
25.32
24.30
25.10
+4.28%
183,571
10/20/2026
24.36
24.93
23.92
24.07
-1.76%
219,277
10/19/2026
24.70
24.80
24.01
24.50
+1.83%
187,212
10/16/2026
24.52
24.95
23.54
24.06
-2.71%
262,054
10/15/2026
24.24
24.79
23.56
24.73
-0.40%
351,874
10/14/2026
26.09
26.17
24.70
24.83
-8.27%
431,180
10/13/2026
25.39
27.30
25.37
27.07
+5.54%
428,257
10/12/2026
26.55
26.58
25.04
25.65
-4.26%
528,563
10/09/2026
27.53
27.83
26.51
26.79
-1.58%
440,005
10/08/2026
28.11
28.34
26.95
27.22
-2.99%
370,344
10/07/2026
29.40
29.70
26.56
28.06
-6.37%
491,427
10/06/2026
29.78
30.28
28.96
29.97
+1.01%
377,469
10/05/2026
31.09
31.40
29.62
29.67
-4.10%
511,287
10/02/2026
30.12
31.76
30.12
30.94
+3.86%
406,224
10/01/2026
28.52
30.61
27.70
29.79
+1.60%
785,981
09/30/2026
28.70
29.72
28.07
29.32
+2.88%
1,618,278
09/29/2026
28.74
29.37
28.01
28.50
+0.25%
267,708
09/28/2026
29.09
30.00
28.43
28.43
-3.73%
303,550
09/25/2026
29.13
30.55
28.63
29.53
+2.00%
353,164
09/24/2026
30.35
31.00
28.94
28.95
-4.86%
284,978
09/23/2026
30.83
31.29
29.53
30.43
-1.39%
350,859
09/22/2026
30.50
31.89
30.34
30.86
+0.49%
403,626
09/21/2026
31.45
31.58
30.53
30.71
-2.20%
383,039
09/18/2026
30.32
31.55
29.84
31.40
+2.61%
579,072
09/17/2026
28.55
30.82
28.39
30.60
+8.78%
579,155
09/16/2026
28.85
28.85
27.06
28.13
+4.26%
558,964
09/15/2026
27.23
27.28
26.08
26.98
+2.43%
281,226
09/14/2026
26.65
27.17
25.91
26.34
-3.62%
283,970
09/11/2026
27.33
27.62
26.58
27.33
-0.33%
542,331
09/10/2026
27.62
28.04
26.72
27.42
-1.65%
529,524
09/09/2026
26.79
28.73
26.23
27.88
+14.40%
767,306
09/08/2026
23.49
24.53
23.16
24.37
+3.53%
219,800
09/04/2026
23.64
24.10
22.95
23.54
-0.84%
258,921
09/03/2026
23.23
23.88
22.65
23.74
+1.58%
245,249
09/02/2026
22.80
23.43
22.15
23.37
+2.54%
465,925
09/01/2026
23.51
23.76
22.79
22.79
-3.92%
465,301
08/31/2026
24.48
24.73
23.39
23.72
-0.88%
297,752
08/28/2026
24.61
24.81
23.70
23.93
-1.93%
290,031
08/27/2026
23.96
24.92
23.61
24.40
+3.35%
384,648
08/26/2026
24.12
24.25
23.32
23.61
-1.62%
313,028
08/25/2026
24.47
24.66
23.49
24.00
+0.33%
518,839
08/24/2026
24.39
24.87
23.45
23.92
-3.04%
685,106
08/21/2026
24.62
25.62
23.48
24.67
-1.32%
758,062
08/20/2026
25.00
25.37
23.48
25.00
-0.68%
1,311,307
08/19/2026
27.30
27.30
24.96
25.17
-6.85%
1,191,608
08/18/2026
29.75
29.75
27.00
27.02
-5.72%
1,235,847
08/17/2026
35.60
35.99
27.30
28.66
-20.01%
2,825,332
08/14/2026
34.93
36.89
33.65
35.83
+4.13%
704,982
08/13/2026
37.01
38.27
34.10
34.41
-7.43%
714,863
08/12/2026
39.40
39.67
36.91
37.17
-4.25%
358,466
08/11/2026
37.92
38.89
36.63
38.82
+3.19%
483,471
08/10/2026
36.00
38.40
35.49
37.62
+6.21%
413,895
08/07/2026
36.33
37.00
34.84
35.42
-2.77%
529,439
08/06/2026
36.50
37.53
34.27
36.43
+1.00%
1,058,783
08/05/2026
33.47
37.39
32.72
36.07
+27.86%
1,551,843
08/04/2026
27.00
28.68
26.27
28.21
+5.42%
698,051
08/04/2026
$0.26 Earnings
08/03/2026
25.10
26.88
24.54
26.76
+13.68%
552,942
07/31/2026
23.50
23.74
22.00
23.54
+0.60%
226,290
07/30/2026
22.45
23.54
22.27
23.40
+7.34%
229,997
07/29/2026
23.08
23.33
21.49
21.80
-7.86%
413,670
07/28/2026
23.89
24.01
22.03
23.66
-2.87%
462,942
07/27/2026
25.76
26.35
24.01
24.36
-5.73%
431,912
07/24/2026
25.91
26.31
25.28
25.84
-0.39%
279,339
07/23/2026
27.20
28.50
25.19
25.94
-4.77%
411,203
07/22/2026
27.24
28.02
27.09
27.24
-0.15%
318,079
07/21/2026
26.00
27.41
25.76
27.28
+6.48%
275,587
07/20/2026
25.79
26.50
24.98
25.62
-2.10%
333,751
07/17/2026
25.35
26.53
24.95
26.17
+1.36%
274,020
07/16/2026
25.62
26.21
25.41
25.82
-1.07%
299,325
07/15/2026
26.86
27.43
25.51
26.10
-2.50%
564,871
07/14/2026
25.63
26.93
25.44
26.77
+7.25%
316,335
07/13/2026
25.80
26.39
24.71
24.96
-2.35%
454,933
07/10/2026
24.94
25.65
24.92
25.56
+2.57%
292,928
07/09/2026
23.88
25.51
23.77
24.92
+7.93%
324,108
07/08/2026
22.06
23.18
21.99
23.09
+3.08%
142,819
07/07/2026
23.35
23.67
21.47
22.40
-3.57%
252,294
07/06/2026
22.67
23.90
22.67
23.23
+4.69%
188,141
07/02/2026
23.59
24.10
22.01
22.19
-6.17%
238,124
07/01/2026
23.31
24.40
23.10
23.65
+0.55%
201,922
06/30/2026
22.79
23.62
22.35
23.52
+3.70%
367,035
06/29/2026
22.52
22.88
21.21
22.68
+2.35%
220,028
06/26/2026
21.59
22.36
21.28
22.16
+1.33%
630,659
06/25/2026
22.17
22.39
21.58
21.87
+0.60%
252,589
06/24/2026
23.13
23.44
21.38
21.74
-7.37%
269,701
06/23/2026
23.68
24.37
23.39
23.47
-3.53%
267,867
06/22/2026
23.83
24.62
23.53
24.33
+7.37%
270,875
06/18/2026
22.80
23.51
21.88
22.66
+0.80%
234,145
06/17/2026
23.41
23.65
22.19
22.48
-3.39%
320,806
06/16/2026
23.99
24.05
22.48
23.27
-3.00%
359,176
06/15/2026
24.54
25.11
23.45
23.99
-2.64%
185,301
06/12/2026
24.63
25.23
24.41
24.64
+1.90%
226,947
06/11/2026
23.99
24.68
22.98
24.18
+2.28%
408,617
06/10/2026
24.19
24.95
23.63
23.64
-2.35%
255,920
06/09/2026
23.78
24.55
23.28
24.21
+2.80%
310,067
06/08/2026
23.92
24.36
23.51
23.55
+0.13%
334,305
06/05/2026
24.52
24.90
22.83
23.52
-5.24%
467,339
06/04/2026
23.20
25.54
22.89
24.82
+6.98%
545,347