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 |
|---|---|---|---|---|---|
November 2024 | $5.0600 | $8.6500 | $5.0000 | $8.1700 | 3,872,155 |
October 2024 | $4.9400 | $5.1500 | $4.5501 | $4.9600 | 1,293,202 |
September 2024 | $4.1800 | $5.4393 | $3.7900 | $4.9800 | 3,678,416 |
August 2024 | $4.4000 | $4.5300 | $3.7900 | $4.2400 | 2,430,762 |
July 2024 | $4.9000 | $5.0900 | $4.1800 | $4.4400 | 1,235,471 |
June 2024 | $4.3800 | $5.6100 | $4.0700 | $4.9100 | 1,903,526 |
May 2024 | $3.4400 | $4.3600 | $3.2600 | $4.2600 | 1,005,176 |
April 2024 | $3.7400 | $3.8101 | $3.1300 | $3.4400 | 851,434 |
March 2024 | $2.9900 | $3.9900 | $2.6420 | $3.7400 | 1,615,419 |
February 2024 | $3.0800 | $3.1900 | $2.7801 | $2.9900 | 717,398 |
January 2024 | $3.9500 | $3.9800 | $3.0000 | $3.0800 | 1,144,138 |
December 2023 | $3.2000 | $4.0400 | $3.0000 | $3.9200 | 1,289,300 |
November 2023 | $4.2700 | $4.6000 | $2.9000 | $3.1500 | 1,284,900 |
October 2023 | $4.4100 | $4.6800 | $3.7000 | $4.1900 | 490,000 |
September 2023 | $5.2800 | $5.5200 | $3.7400 | $4.4300 | 638,098 |
August 2023 | $5.1000 | $5.7000 | $4.0200 | $5.2800 | 819,115 |
July 2023 | $4.3800 | $5.2800 | $4.2600 | $4.9800 | 505,701 |
June 2023 | $3.7200 | $5.0400 | $3.4800 | $4.3800 | 866,667 |
May 2023 | $3.9000 | $4.2600 | $3.4200 | $3.7200 | 761,901 |
April 2023 | $4.2000 | $4.6800 | $3.7800 | $3.9600 | 677,549 |
March 2023 | $6.7800 | $7.2600 | $3.9600 | $4.1400 | 1,736,532 |
February 2023 | $7.1400 | $7.8600 | $6.4800 | $6.8400 | 949,269 |
January 2023 | $6.6600 | $9.2400 | $6.1200 | $7.2600 | 1,552,683 |
December 2022 | $7.1400 | $7.9200 | $6.4800 | $6.7200 | 719,501 |
November 2022 | $7.0200 | $8.6400 | $6.1200 | $7.2600 | 1,238,518 |
