Flotek Industries Stock Price History
NYSE: FTKIndustrialsMajor ChemicalsUSD
26.79-0.43 (-1.58%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FTK price history at a glance
The price history for Flotek Industries (FTK) on this page begins on July 25, 2005, when the stock closed at $38.55; it most recently closed at $26.79 on October 5, 2026. The highest price in this record is $330.00, reached on October 29, 2007; the latest close is 91.9% below that peak. Across the 20 complete calendar years in the table, FTK finished higher in 10 and lower in 10. Its best year was 2010 (+306.7%) and its worst was 2008 (-90.7%).
Over roughly 21 years the share price changed -30.5%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, FTK has gained 66.6%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2005
- $330.00
- Date of high
- Oct 29, 2007
- Low since 2005
- $2.64
- Date of low
- Mar 11, 2024
- 52-week high
- $39.67
- 52-week low
- $13.19
- Last close
- $27.22
FTK returns
1 week
-8.63%
1 month
+11.69%
3 months
+9.23%
6 months
+79.08%
Year to date
+57.98%
1 year
+66.59%
3 years
+541.98%
5 years
+320.06%
FTK price return, excluding dividends.
FTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.79 | +57.13% |
| 2025 | 17.05 | +84.32% |
| 2024 | 9.25 | +135.97% |
| 2023 | 3.92 | -41.67% |
| 2022 | 6.72 | -0.88% |
| 2021 | 6.78 | -46.45% |
| 2020 | 12.66 | +1.44% |
| 2019 | 12.48 | +84.07% |
| 2018 | 6.78 | -75.75% |
| 2017 | 27.96 | -50.37% |
| 2016 | 56.34 | -17.92% |
| 2015 | 68.64 | -39.02% |
| 2014 | 112.56 | -5.73% |
| 2013 | 119.40 | +52.37% |
| 2012 | 78.36 | +31.12% |
| 2011 | 59.76 | +82.75% |
| 2010 | 32.70 | +306.72% |
| 2009 | 8.04 | -57.73% |
| 2008 | 19.02 | -90.67% |
| 2007 | 203.94 | +142.35% |
| 2006 | 84.15 | +50.40% |
| 2005* | 55.95 | +45.14% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
FTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 28.11 | 28.34 | 26.95 | 27.22 | -2.99% | |
| 29.40 | 29.64 | 26.56 | 28.06 | -6.37% | |
| 29.78 | 30.28 | 28.96 | 29.97 | +1.01% | |
| 31.09 | 31.40 | 29.62 | 29.67 | -4.10% | |
| 30.12 | 31.76 | 30.12 | 30.94 | +3.86% | |
| 28.52 | 30.61 | 27.70 | 29.79 | +1.60% | |
| 28.70 | 29.72 | 28.07 | 29.32 | +2.88% | |
| 28.74 | 29.37 | 28.01 | 28.50 | +0.25% | |
| 29.09 | 30.00 | 28.43 | 28.43 | -3.73% | |
| 29.13 | 30.55 | 28.63 | 29.53 | +2.00% | |
| 30.35 | 31.00 | 28.94 | 28.95 | -4.86% | |
| 30.83 | 31.29 | 29.53 | 30.43 | -1.39% | |
| 30.50 | 31.89 | 30.34 | 30.86 | +0.49% | |
| 31.45 | 31.58 | 30.53 | 30.71 | -2.20% | |
| 30.32 | 31.55 | 29.84 | 31.40 | +2.61% | |
| 28.55 | 30.82 | 28.39 | 30.60 | +8.78% | |
| 28.85 | 28.85 | 27.06 | 28.13 | +4.26% | |
| 27.23 | 27.28 | 26.08 | 26.98 | +2.43% | |
| 26.65 | 27.17 | 25.91 | 26.34 | -3.62% | |
| 27.33 | 27.62 | 26.58 | 27.33 | -0.33% | |
| 27.62 | 28.04 | 26.72 | 27.42 | -1.65% | |
| 26.79 | 28.73 | 26.23 | 27.88 | +14.40% | |
| 23.49 | 24.53 | 23.16 | 24.37 | +3.53% | |
| 23.64 | 24.10 | 22.95 | 23.54 | -0.84% | |
| 23.23 | 23.88 | 22.65 | 23.74 | +1.58% | |
| 22.80 | 23.43 | 22.15 | 23.37 | +2.54% | |
| 23.51 | 23.76 | 22.79 | 22.79 | -3.92% | |
| 24.48 | 24.73 | 23.39 | 23.72 | -0.88% | |
| 24.61 | 24.81 | 23.70 | 23.93 | -1.93% | |
| 23.96 | 24.92 | 23.61 | 24.40 | +3.35% | |
| 24.12 | 24.25 | 23.32 | 23.61 | -1.63% | |
| 24.47 | 24.66 | 23.49 | 24.00 | +0.33% | |
| 24.39 | 24.87 | 23.45 | 23.92 | -3.04% | |
| 24.62 | 25.62 | 23.48 | 24.67 | -1.32% | |
| 25.00 | 25.37 | 23.48 | 25.00 | -0.68% | |
| 27.30 | 27.30 | 24.96 | 25.17 | -6.85% | |
| 29.75 | 29.75 | 27.00 | 27.02 | -5.72% | |
| 35.60 | 35.99 | 27.30 | 28.66 | -20.01% | |
| 34.93 | 36.89 | 33.65 | 35.83 | +4.13% | |
| 37.01 | 38.27 | 34.10 | 34.41 | -7.43% | |
| 39.40 | 39.67 | 36.91 | 37.17 | -4.25% | |
| 37.92 | 38.89 | 36.63 | 38.82 | +3.19% | |
| 36.00 | 38.40 | 35.49 | 37.62 | +6.21% | |
| 36.33 | 37.00 | 34.84 | 35.42 | -2.77% | |
| 36.50 | 37.53 | 34.27 | 36.43 | +1.00% | |
| 33.47 | 37.39 | 32.72 | 36.07 | +27.86% | |
| 27.00 | 28.68 | 26.27 | 28.21 | +5.42% | |
| 25.10 | 26.88 | 24.54 | 26.76 | +13.68% | |
| 23.50 | 23.74 | 22.00 | 23.54 | +0.60% | |
| 22.45 | 23.54 | 22.27 | 23.40 | +7.34% | |
| 23.08 | 23.33 | 21.49 | 21.80 | -7.86% | |
| 23.89 | 24.01 | 22.03 | 23.66 | -2.87% | |
| 25.76 | 26.35 | 24.01 | 24.36 | -5.73% | |
| 25.91 | 26.31 | 25.28 | 25.84 | -0.39% | |
| 27.20 | 28.50 | 25.19 | 25.94 | -4.77% | |
| 27.24 | 28.02 | 27.09 | 27.24 | -0.15% | |
| 26.00 | 27.41 | 25.76 | 27.28 | +6.48% | |
| 25.79 | 26.50 | 24.98 | 25.62 | -2.10% | |
| 25.35 | 26.53 | 24.95 | 26.17 | +1.36% | |
| 25.62 | 26.21 | 25.41 | 25.82 | -1.07% | |
| 26.86 | 27.43 | 25.51 | 26.10 | -2.50% | |
| 25.63 | 26.93 | 25.44 | 26.77 | +7.25% | |
| 25.80 | 26.39 | 24.71 | 24.96 | -2.35% | |
| 24.94 | 25.65 | 24.92 | 25.56 | +2.57% | |
| 23.88 | 25.51 | 23.77 | 24.92 | +7.93% | |
| 22.06 | 23.18 | 21.99 | 23.09 | +3.08% | |
| 23.35 | 23.67 | 21.47 | 22.40 | -3.57% | |
| 22.67 | 23.90 | 22.67 | 23.23 | +4.69% | |
| 23.59 | 24.10 | 22.01 | 22.19 | -6.17% | |
| 23.31 | 24.40 | 23.10 | 23.65 | +0.55% | |
| 22.79 | 23.62 | 22.35 | 23.52 | +3.70% | |
| 22.52 | 22.88 | 21.21 | 22.68 | +2.35% | |
| 21.59 | 22.36 | 21.28 | 22.16 | +1.33% | |
| 22.17 | 22.39 | 21.58 | 21.87 | +0.60% | |
| 23.13 | 23.44 | 21.38 | 21.74 | -7.37% | |
| 23.68 | 24.37 | 23.39 | 23.47 | -3.53% | |
| 23.83 | 24.62 | 23.53 | 24.33 | +7.37% | |
| 22.80 | 23.51 | 21.88 | 22.66 | +0.80% | |
| 23.41 | 23.65 | 22.19 | 22.48 | -3.39% | |
| 23.99 | 24.05 | 22.48 | 23.27 | -3.00% | |
| 24.54 | 25.11 | 23.45 | 23.99 | -2.64% | |
| 24.63 | 25.23 | 24.41 | 24.64 | +1.90% | |
| 23.99 | 24.68 | 22.98 | 24.18 | +2.28% | |
| 24.19 | 24.95 | 23.63 | 23.64 | -2.35% | |
| 23.78 | 24.55 | 23.28 | 24.21 | +2.80% | |
| 23.92 | 24.36 | 23.51 | 23.55 | +0.13% | |
| 24.52 | 24.90 | 22.83 | 23.52 | -5.24% | |
| 23.20 | 25.54 | 22.89 | 24.82 | +6.98% | |
| 23.24 | 23.90 | 22.09 | 23.20 | -0.56% | |
| 20.37 | 23.59 | 20.37 | 23.33 | +14.64% | |
| 20.00 | 20.37 | 19.27 | 20.35 | +2.01% | |
| 20.38 | 20.56 | 19.92 | 19.95 | -2.59% | |
| 20.81 | 20.86 | 20.23 | 20.48 | -2.85% | |
| 19.73 | 21.46 | 19.67 | 21.08 | +6.57% | |
| 20.33 | 20.75 | 19.58 | 19.78 | -0.70% | |
| 20.90 | 22.24 | 19.83 | 19.92 | -2.97% | |
| 20.24 | 20.99 | 19.93 | 20.53 | +0.98% | |
| 20.02 | 20.73 | 19.86 | 20.33 | +2.16% | |
| 19.49 | 20.36 | 18.96 | 19.90 | +0.10% | |
| 19.49 | 20.62 | 19.30 | 19.88 | +1.38% | |
| 20.20 | 20.61 | 19.51 | 19.61 | -4.34% | |
| 18.76 | 20.63 | 18.33 | 20.50 | +9.51% | |
| 17.00 | 18.85 | 17.00 | 18.72 | +10.12% | |
| 16.95 | 17.13 | 16.30 | 17.00 | +0.29% | |
| 15.97 | 17.74 | 15.73 | 16.95 | +6.14% | |
| 16.00 | 16.37 | 15.71 | 15.97 | -1.42% | |
| 16.08 | 17.17 | 15.75 | 16.20 | -0.80% | |
| 15.51 | 16.80 | 15.02 | 16.33 | -3.14% | |
| 16.95 | 17.31 | 16.59 | 16.86 | +1.26% | |
| 17.00 | 17.41 | 16.46 | 16.65 | -1.36% | |
| 16.86 | 17.08 | 16.52 | 16.88 | -0.12% | |
| 16.99 | 17.45 | 16.75 | 16.90 | -0.24% | |
| 16.95 | 17.19 | 16.63 | 16.94 | -0.12% | |
| 16.99 | 17.11 | 16.63 | 16.96 | -1.28% | |
| 16.98 | 17.57 | 16.94 | 17.18 | +1.00% | |
| 17.00 | 17.32 | 16.74 | 17.01 | +0.47% | |
| 16.51 | 17.25 | 16.51 | 16.93 | +1.07% | |
| 15.64 | 17.48 | 15.26 | 16.75 | +9.26% | |
| 15.95 | 16.30 | 15.20 | 15.33 | -2.42% | |
| 15.64 | 15.75 | 15.32 | 15.71 | +0.58% | |
| 16.22 | 16.61 | 15.61 | 15.62 | -4.11% | |
| 16.45 | 16.85 | 16.25 | 16.29 | -0.49% | |
| 15.80 | 16.90 | 15.55 | 16.37 | +4.33% | |
| 15.87 | 16.25 | 15.57 | 15.69 | -0.13% | |
| 15.95 | 16.05 | 15.60 | 15.71 | -0.44% | |
| 15.42 | 15.85 | 15.26 | 15.78 | +3.82% | |
| 15.73 | 15.89 | 15.19 | 15.20 | -3.49% | |
| 15.30 | 15.81 | 15.30 | 15.75 | +4.17% | |
| 15.24 | 15.50 | 14.63 | 15.12 | -1.82% | |
| 15.85 | 16.14 | 15.22 | 15.40 | -3.87% | |
| 16.07 | 16.45 | 15.86 | 16.02 | -1.11% | |
| 17.18 | 17.65 | 16.12 | 16.20 | -4.54% | |
| 17.19 | 17.96 | 16.96 | 16.97 | +0.18% | |
| 17.53 | 17.63 | 16.83 | 16.94 | -2.76% | |
| 17.34 | 17.76 | 17.14 | 17.42 | -0.17% | |
| 17.51 | 17.75 | 17.34 | 17.45 | -0.96% | |
| 17.13 | 17.76 | 16.99 | 17.62 | +3.65% | |
| 16.20 | 17.20 | 16.10 | 17.00 | +4.10% | |
| 16.00 | 17.07 | 15.92 | 16.33 | +1.68% | |
| 17.28 | 17.32 | 15.87 | 16.06 | -6.79% | |
| 16.22 | 17.38 | 16.00 | 17.23 | +4.55% | |
| 17.00 | 17.30 | 16.48 | 16.48 | -3.12% | |
| 16.60 | 17.54 | 16.54 | 17.01 | +0.29% | |
| 17.89 | 18.16 | 16.90 | 16.96 | -4.07% | |
| 18.36 | 20.41 | 17.25 | 17.68 | -3.70% | |
| 14.95 | 18.70 | 14.95 | 18.36 | +6.19% | |
| 17.42 | 17.75 | 17.06 | 17.29 | -1.20% | |
| 17.64 | 18.10 | 17.47 | 17.50 | +0.69% | |
| 16.79 | 17.58 | 16.67 | 17.38 | +2.30% | |
| 16.46 | 17.13 | 16.32 | 16.99 | +0.77% | |
| 17.19 | 17.51 | 16.16 | 16.86 | -2.82% | |
| 16.77 | 17.82 | 16.20 | 17.35 | +7.56% | |
| 16.00 | 17.23 | 16.00 | 16.13 | +2.02% | |
| 15.22 | 15.85 | 15.01 | 15.81 | +3.00% | |
| 15.41 | 15.88 | 14.92 | 15.35 | -2.79% | |
| 16.25 | 16.48 | 15.41 | 15.79 | -2.89% | |
| 16.37 | 16.50 | 15.74 | 16.26 | +1.50% | |
| 16.17 | 16.29 | 15.71 | 16.02 | -1.17% | |
| 16.62 | 16.62 | 15.80 | 16.21 | -2.17% | |
| 17.33 | 17.54 | 16.41 | 16.57 | -4.88% | |
| 17.17 | 17.43 | 16.88 | 17.42 | +0.17% | |
| 17.46 | 17.98 | 17.10 | 17.39 | -0.06% | |
| 17.02 | 17.70 | 16.66 | 17.40 | +0.64% | |
| 16.70 | 17.92 | 16.70 | 17.29 | +3.97% | |
| 17.36 | 17.44 | 16.22 | 16.63 | -4.04% | |
| 17.96 | 18.24 | 16.47 | 17.33 | -0.91% | |
| 17.95 | 17.95 | 17.24 | 17.49 | -1.63% | |
| 17.23 | 18.00 | 17.20 | 17.78 | +2.60% | |
| 16.78 | 17.46 | 16.34 | 17.33 | +7.51% | |
| 17.14 | 17.46 | 15.89 | 16.12 | -8.15% | |
| 18.15 | 18.44 | 16.95 | 17.55 | -3.20% | |
| 17.91 | 18.49 | 17.45 | 18.13 | +2.78% | |
| 17.03 | 17.91 | 16.95 | 17.64 | +1.55% | |
| 18.00 | 18.63 | 17.02 | 17.37 | -6.36% | |
| 18.00 | 18.68 | 17.30 | 18.55 | +8.73% | |
| 17.64 | 17.76 | 16.75 | 17.06 | -2.74% | |
| 17.32 | 17.98 | 17.21 | 17.54 | +1.45% | |
| 17.82 | 18.18 | 16.95 | 17.29 | -1.54% | |
| 17.75 | 18.19 | 17.40 | 17.56 | -0.68% | |
| 17.41 | 17.93 | 17.26 | 17.68 | +4.00% | |
| 16.33 | 17.41 | 16.20 | 17.00 | +5.66% | |
| 16.46 | 17.46 | 15.95 | 16.09 | -3.71% | |
| 16.13 | 16.88 | 15.91 | 16.71 | +3.98% | |
| 16.57 | 16.75 | 16.00 | 16.07 | -3.54% | |
| 16.24 | 17.27 | 16.17 | 16.66 | +2.02% | |
| 17.92 | 18.23 | 16.00 | 16.33 | -9.58% | |
| 17.75 | 18.44 | 17.29 | 18.06 | +1.40% | |
| 18.22 | 18.45 | 17.80 | 17.81 | -1.06% | |
| 19.01 | 19.15 | 16.95 | 18.00 | -5.46% | |
| 19.46 | 19.70 | 19.02 | 19.04 | -1.65% | |
| 19.23 | 19.75 | 18.77 | 19.36 | -0.92% | |
| 17.43 | 20.09 | 17.43 | 19.54 | +14.60% | |
| 17.46 | 17.78 | 16.97 | 17.05 | -1.04% | |
| 17.28 | 17.40 | 16.94 | 17.23 | -0.35% | |
| 17.40 | 17.78 | 17.13 | 17.29 | -0.06% | |
| 17.46 | 17.89 | 17.17 | 17.30 | -1.48% | |
| 18.02 | 18.02 | 17.37 | 17.56 | -2.50% | |
| 18.55 | 18.75 | 17.88 | 18.01 | -2.54% | |
| 17.56 | 18.55 | 17.53 | 18.48 | +3.88% | |
| 16.50 | 17.90 | 16.42 | 17.79 | +9.41% | |
| 15.88 | 16.59 | 15.82 | 16.26 | +2.46% | |
| 15.37 | 16.19 | 15.37 | 15.87 | +4.41% | |
| 15.25 | 15.86 | 15.20 | 15.20 | +0.13% | |
| 15.49 | 15.83 | 15.01 | 15.18 | -2.38% | |
| 16.69 | 16.91 | 15.55 | 15.55 | -6.77% | |
| 16.94 | 16.98 | 16.30 | 16.68 | -0.12% | |
| 16.38 | 16.90 | 16.17 | 16.70 | +0.06% | |
| 16.66 | 16.81 | 16.20 | 16.69 | +0.06% | |
| 16.43 | 17.14 | 16.43 | 16.68 | +0.42% | |
| 16.38 | 16.64 | 16.08 | 16.61 | +1.40% | |
| 16.17 | 16.79 | 15.96 | 16.38 | +2.31% | |
| 15.15 | 16.36 | 15.11 | 16.01 | +5.54% | |
| 14.03 | 15.25 | 13.82 | 15.17 | +8.05% | |
| 14.31 | 14.38 | 14.04 | 14.04 | -1.06% | |
| 14.07 | 14.50 | 13.75 | 14.19 | -0.70% | |
| 14.23 | 14.67 | 14.17 | 14.29 | +1.85% | |
| 14.07 | 14.19 | 13.81 | 14.03 | +0.21% | |
| 14.12 | 14.32 | 13.85 | 14.00 | -0.99% | |
| 13.85 | 14.26 | 13.45 | 14.14 | +2.32% | |
| 13.38 | 14.05 | 13.19 | 13.82 | +2.60% | |
| 14.67 | 14.97 | 13.26 | 13.47 | -6.00% | |
| 14.47 | 14.98 | 14.18 | 14.33 | -1.17% | |
| 13.98 | 14.54 | 13.76 | 14.50 | +2.33% | |
| 14.52 | 14.92 | 13.88 | 14.17 | -4.45% | |
| 14.24 | 15.00 | 14.02 | 14.83 | -0.07% | |
| 15.23 | 15.47 | 14.42 | 14.84 | -2.88% | |
| 15.67 | 15.69 | 14.93 | 15.28 | -0.91% | |
| 15.38 | 15.54 | 14.77 | 15.42 | +1.25% | |
| 15.72 | 15.97 | 14.94 | 15.23 | -1.93% | |
| 15.05 | 15.93 | 14.52 | 15.53 | +2.31% | |
| 16.61 | 16.94 | 15.15 | 15.18 | -9.96% | |
| 17.63 | 18.10 | 15.21 | 16.86 | +1.57% | |
| 17.00 | 17.31 | 16.13 | 16.60 | -4.32% | |
| 17.16 | 17.65 | 16.65 | 17.35 | +0.23% | |
| 18.54 | 18.64 | 16.79 | 17.31 | -7.68% | |
| 17.04 | 18.96 | 16.96 | 18.75 | +9.78% | |
| 16.25 | 17.79 | 16.16 | 17.08 | +5.04% | |
| 16.23 | 16.70 | 15.95 | 16.26 | +0.43% | |
| 16.79 | 17.08 | 16.18 | 16.19 | -3.86% | |
| 17.95 | 18.05 | 16.69 | 16.84 | -5.39% | |
| 15.39 | 17.86 | 15.25 | 17.80 | +19.78% | |
| 15.96 | 16.14 | 14.56 | 14.86 | -7.99% | |
| 15.50 | 16.99 | 15.21 | 16.15 | +4.46% | |
| 14.83 | 15.53 | 14.65 | 15.46 | +5.82% | |
| 15.15 | 15.15 | 14.57 | 14.61 | -3.56% | |
| 15.84 | 16.14 | 14.95 | 15.15 | -3.56% | |
| 16.15 | 16.20 | 15.18 | 15.71 | -1.01% | |
| 15.50 | 16.24 | 15.05 | 15.87 | -0.25% | |
| 15.48 | 16.14 | 15.01 | 15.91 | +4.67% | |
| 15.66 | 16.37 | 15.17 | 15.20 | -2.50% | |
| 16.48 | 16.48 | 15.31 | 15.59 | -4.59% | |
| 16.03 | 16.50 | 15.76 | 16.34 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FTK chart for longer ranges.