FTK
FLOTEK INDUSTRIES R (FTK)
NYSE
$26.79+$0.02 (+0.07%)
Price as of Jul 14, 2026 7:57 PM EDT
  • $903.0M
    Market Cap
  • 109.14%
    1-Year Change
  • Oil & Gas Equipment & Services
    Industry
  • 1 Month
    +8.64%
    Low Price$21.74
    High Price$26.77
  • 3 Months
    +70.62%
    Low Price$15.33
    High Price$26.77
  • 1 Year
    +109.14%
    Low Price$11.04
    High Price$26.77
Date
Open
High
Low
Close
Change (%)
Volume
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
06/03/2026
23.24
23.90
22.09
23.20
-0.56%
427,266
06/02/2026
20.37
23.59
20.37
23.33
+14.64%
972,412
06/01/2026
20.00
20.37
19.27
20.35
+2.01%
341,222
05/29/2026
20.38
20.56
19.92
19.95
-2.59%
194,703
05/28/2026
20.81
20.86
20.23
20.48
-2.85%
185,592
05/27/2026
19.73
21.46
19.67
21.08
+6.57%
255,965
05/26/2026
20.33
20.75
19.58
19.78
-0.70%
253,082
05/22/2026
20.90
22.24
19.83
19.92
-2.97%
427,448
05/21/2026
20.24
20.99
19.93
20.53
+0.98%
188,060
05/20/2026
20.02
20.73
19.86
20.33
+2.16%
188,002
05/19/2026
19.49
20.36
18.96
19.90
+0.10%
203,229
05/18/2026
19.49
20.62
19.30
19.88
+1.38%
286,391
05/15/2026
20.20
20.61
19.51
19.61
-4.34%
309,261
05/14/2026
18.76
20.63
18.33
20.50
+9.51%
376,899
05/13/2026
17.00
18.85
17.00
18.72
+10.12%
370,135
05/12/2026
16.95
17.13
16.30
17.00
+0.29%
271,259
05/11/2026
15.97
17.74
15.73
16.95
+6.14%
395,697
05/08/2026
16.00
16.37
15.71
15.97
-1.42%
292,409
05/07/2026
16.08
17.17
15.75
16.20
-0.80%
417,406
05/06/2026
15.51
16.80
15.02
16.33
-3.14%
669,205
05/05/2026
16.95
17.31
16.59
16.86
+1.26%
272,198
05/05/2026
$0.12 Earnings
05/04/2026
17.00
17.41
16.46
16.65
-1.36%
200,089
05/01/2026
16.86
17.08
16.52
16.88
-0.12%
150,891
04/30/2026
16.99
17.45
16.75
16.90
-0.24%
151,156
04/29/2026
16.95
17.19
16.63
16.94
-0.12%
107,754
04/28/2026
16.99
17.11
16.63
16.96
-1.28%
93,797
04/27/2026
16.98
17.57
16.94
17.18
+1.00%
154,494
04/24/2026
17.00
17.32
16.74
17.01
+0.47%
131,945
04/23/2026
16.51
17.25
16.51
16.93
+1.07%
150,887
04/22/2026
15.64
17.48
15.26
16.75
+9.26%
485,983
04/21/2026
15.95
16.30
15.20
15.33
-2.42%
187,600
04/20/2026
15.64
15.75
15.32
15.71
+0.58%
155,675
04/17/2026
16.22
16.61
15.61
15.62
-4.11%
214,158
04/16/2026
16.45
16.85
16.25
16.29
-0.49%
218,766
04/15/2026
15.80
16.90
15.55
16.37
+4.33%
232,794
04/14/2026
15.87
16.25
15.57
15.69
-0.13%
201,820
04/13/2026
15.95
16.05
15.60
15.71
-0.44%
149,999
04/10/2026
15.42
15.85
15.26
15.78
+3.82%
147,238
04/09/2026
15.73
15.89
15.19
15.20
-3.49%
276,350
04/08/2026
15.30
15.81
15.30
15.75
+4.17%
219,086
04/07/2026
15.24
15.50
14.63
15.12
-1.82%
284,663
04/06/2026
15.85
16.14
15.22
15.40
-3.87%
211,339
04/02/2026
16.07
16.45
15.86
16.02
-1.11%
156,407
04/01/2026
17.18
17.65
16.12
16.20
-4.54%
235,813
03/31/2026
17.19
17.96
16.96
16.97
+0.18%
506,688
03/30/2026
17.53
17.63
16.83
16.94
-2.76%
143,090
03/27/2026
17.34
17.76
17.14
17.42
-0.17%
188,032
03/26/2026
17.51
17.75
17.34
17.45
-0.96%
193,805
03/25/2026
17.13
17.76
16.99
17.62
+3.65%
211,724
03/24/2026
16.20
17.20
16.10
17.00
+4.10%
161,907
03/23/2026
16.00
17.07
15.92
16.33
+1.68%
265,658
03/20/2026
17.28
17.32
15.87
16.06
-6.79%
342,115
03/19/2026
16.22
17.38
16.00
17.23
+4.55%
297,358
03/18/2026
17.00
17.30
16.48
16.48
-3.12%
280,702
03/17/2026
16.60
17.54
16.54
17.01
+0.29%
259,939
03/16/2026
17.89
18.16
16.90
16.96
-4.07%
276,219
03/13/2026
18.36
20.41
17.25
17.68
-3.70%
552,525
03/12/2026
14.95
18.70
14.95
18.36
+6.19%
1,014,150
03/11/2026
17.42
17.75
17.06
17.29
-1.20%
420,062
03/11/2026
$0.08 Earnings
03/10/2026
17.64
18.10
17.47
17.50
+0.69%
338,680
03/09/2026
16.79
17.58
16.67
17.38
+2.30%
163,437
03/06/2026
16.46
17.13
16.32
16.99
+0.77%
264,732
03/05/2026
17.19
17.51
16.16
16.86
-2.82%
325,459
03/04/2026
16.77
17.82
16.20
17.35
+7.56%
441,702
03/03/2026
16.00
17.23
16.00
16.13
+2.02%
426,034
03/02/2026
15.22
15.85
15.01
15.81
+3.00%
202,260
02/27/2026
15.41
15.88
14.92
15.35
-2.79%
286,117
02/26/2026
16.25
16.48
15.41
15.79
-2.89%
275,357
02/25/2026
16.37
16.50
15.74
16.26
+1.50%
167,227
02/24/2026
16.17
16.29
15.71
16.02
-1.17%
196,278
02/23/2026
16.62
16.62
15.80
16.21
-2.17%
212,181