FTK - FLOTEK INDUSTRIES INC/CN/
17.01
0.080 0.470%
Share volume: 131,945
Last Updated: 04-24-2026
Chemicals/Misc. Chemical Products:
21.25%
PREVIOUS CLOSE
CHG
CHG%
$16.93
0.08
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-24-2026 | $17.00 | $17.00 | $17.32 | $17.32 | $16.74 | $16.74 | $17.01 | $17.01 | 131,945 | $125,549.00 |
| 04-23-2026 | $16.51 | $16.51 | $17.25 | $17.25 | $16.51 | $16.51 | $16.93 | $16.93 | 150,887 | $150,887.00 |
| 04-22-2026 | $15.64 | $15.64 | $17.48 | $17.48 | $15.26 | $15.26 | $16.75 | $16.75 | 485,983 | $485,983.00 |
| 04-21-2026 | $15.95 | $15.95 | $16.30 | $16.30 | $15.20 | $15.20 | $15.33 | $15.33 | 187,600 | $187,600.00 |
| 04-20-2026 | $15.64 | $15.64 | $15.75 | $15.75 | $15.32 | $15.32 | $15.71 | $15.71 | 155,681 | $155,681.00 |
| 04-17-2026 | $16.22 | $16.22 | $16.61 | $16.61 | $15.61 | $15.61 | $15.62 | $15.62 | 214,158 | $214,158.00 |
| 04-16-2026 | $16.45 | $16.45 | $16.85 | $16.85 | $16.25 | $16.25 | $16.29 | $16.29 | 218,766 | $218,766.00 |
| 04-15-2026 | $15.80 | $15.80 | $16.90 | $16.90 | $15.55 | $15.55 | $16.37 | $16.37 | 232,794 | $232,794.00 |
| 04-14-2026 | $15.87 | $15.87 | $16.25 | $16.25 | $15.57 | $15.57 | $15.69 | $15.69 | 201,820 | $201,820.00 |
| 04-13-2026 | $15.95 | $15.95 | $16.05 | $16.05 | $15.60 | $15.60 | $15.71 | $15.71 | 149,999 | $149,999.00 |