FTK - FLOTEK INDUSTRIES INC/CN/
17.5
0.120 0.686%
Share volume: 338,680
Last Updated: 03-10-2026
Chemicals/Misc. Chemical Products:
20.20%
PREVIOUS CLOSE
CHG
CHG%
$17.38
0.12
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $17.64 | $17.64 | $18.10 | $18.10 | $17.47 | $17.47 | $17.50 | $17.50 | 338,680 | $338,680.00 |
| 03-09-2026 | $16.79 | $16.79 | $17.58 | $17.58 | $16.67 | $16.67 | $17.38 | $17.38 | 163,437 | $163,437.00 |
| 03-06-2026 | $16.46 | $16.46 | $17.13 | $17.13 | $16.32 | $16.32 | $16.99 | $16.99 | 264,732 | $264,732.00 |
| 03-05-2026 | $17.19 | $17.19 | $17.51 | $17.51 | $16.16 | $16.16 | $16.86 | $16.86 | 325,459 | $325,459.00 |
| 03-04-2026 | $16.77 | $16.77 | $17.82 | $17.82 | $16.20 | $16.20 | $17.35 | $17.35 | 441,702 | $441,702.00 |
| 03-03-2026 | $16.00 | $16.00 | $17.23 | $17.23 | $16.00 | $16.00 | $16.13 | $16.13 | 426,034 | $426,034.00 |
| 03-02-2026 | $15.22 | $15.22 | $15.85 | $15.85 | $15.01 | $15.01 | $15.81 | $15.81 | 202,260 | $202,260.00 |
| 02-27-2026 | $15.41 | $15.41 | $15.88 | $15.88 | $14.92 | $14.92 | $15.35 | $15.35 | 286,117 | $286,117.00 |
| 02-26-2026 | $16.25 | $16.25 | $16.48 | $16.48 | $15.41 | $15.41 | $15.79 | $15.79 | 275,357 | $275,357.00 |
| 02-25-2026 | $16.37 | $16.37 | $16.50 | $16.50 | $15.74 | $15.74 | $16.26 | $16.26 | 167,227 | $167,227.00 |