Flotek Industries (FTK) went public on July 27, 2005, when it opened at a split-adjusted price of $39.60.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $9.57 | $9.80 | $8.90 | $9.52 | 937,802 |
December 2024 | $8.59 | $10.35 | $7.11 | $9.53 | 5,774,886 |
November 2024 | $5.06 | $8.65 | $5.00 | $8.50 | 4,622,438 |
October 2024 | $4.94 | $5.15 | $4.55 | $4.96 | 1,293,202 |
September 2024 | $4.18 | $5.44 | $3.79 | $4.98 | 3,678,416 |
August 2024 | $4.40 | $4.53 | $3.79 | $4.24 | 2,430,762 |
July 2024 | $4.90 | $5.09 | $4.18 | $4.44 | 1,235,471 |
June 2024 | $4.38 | $5.61 | $4.07 | $4.91 | 1,903,626 |
May 2024 | $3.44 | $4.36 | $3.26 | $4.26 | 1,005,176 |
April 2024 | $3.74 | $3.81 | $3.13 | $3.44 | 851,434 |
March 2024 | $2.99 | $3.99 | $2.64 | $3.74 | 1,615,370 |
February 2024 | $3.08 | $3.19 | $2.78 | $2.99 | 717,431 |
January 2024 | $3.95 | $3.98 | $3.00 | $3.08 | 1,144,579 |
December 2023 | $3.20 | $4.04 | $3.00 | $3.92 | 1,289,496 |
November 2023 | $4.27 | $4.60 | $2.90 | $3.15 | 1,285,338 |
October 2023 | $4.41 | $4.68 | $3.70 | $4.19 | 489,933 |
September 2023 | $5.27 | $5.52 | $3.74 | $4.43 | 638,386 |
August 2023 | $5.09 | $5.70 | $4.03 | $5.27 | 819,439 |
July 2023 | $4.35 | $5.28 | $4.26 | $4.96 | 505,867 |
June 2023 | $3.72 | $5.04 | $3.50 | $4.40 | 867,093 |
May 2023 | $3.89 | $4.26 | $3.42 | $3.72 | 761,992 |
April 2023 | $4.23 | $4.68 | $3.79 | $3.95 | 677,606 |
March 2023 | $6.78 | $7.26 | $3.94 | $4.14 | 1,736,594 |
February 2023 | $7.14 | $7.86 | $6.48 | $6.84 | 949,272 |
January 2023 | $6.66 | $9.24 | $6.12 | $7.26 | 1,552,757 |
