MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FTK — Flotek Industries, Inc.
NYSEFlotek Industries, Inc.
$30.94
+1.15(+3.86%)
- O
- 30.12
- H
- 31.76
- L
- 30.12
- V
- 406.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$30.94
Period Return+363.87%
Period High$39.67
Period Low$6.20
Avg Daily Volume422.4K
Total Trading Days365
FTK — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $30.12 | $31.76 | $30.12 | $30.94 | +$1.15 | +3.86% | 406,201 | $31.08 | $30.12 $31.76 |
| Oct 1, 2026 | $28.52 | $30.61 | $27.70 | $29.79 | +$0.47 | +1.60% | 785,982 | $29.58 | $27.70 $30.61 |
| Sep 30, 2026 | $28.70 | $29.72 | $28.07 | $29.32 | +$0.82 | +2.88% | 1,618,278 | $29.24 | $28.07 $29.72 |
| Sep 29, 2026 | $28.74 | $29.37 | $28.01 | $28.50 | +$0.07 | +0.25% | 267,708 | $28.52 | $28.01 $29.37 |
| Sep 28, 2026 | $29.09 | $30.00 | $28.43 | $28.43 | $-1.10 | -3.73% | 303,550 | $29.04 | $28.43 $30.00 |
| Sep 25, 2026 | $29.13 | $30.55 | $28.63 | $29.53 | +$0.58 | +2.00% | 353,164 | $29.80 | $28.63 $30.55 |
| Sep 24, 2026 | $30.35 | $31.00 | $28.94 | $28.95 | $-1.48 | -4.86% | 284,979 | $29.68 | $28.94 $31.00 |
| Sep 23, 2026 | $30.83 | $31.29 | $29.53 | $30.43 | $-0.43 | -1.39% | 350,960 | $30.63 | $29.53 $31.29 |
| Sep 22, 2026 | $30.50 | $31.89 | $30.34 | $30.86 | +$0.15 | +0.49% | 403,627 | $31.16 | $30.34 $31.89 |
| Sep 21, 2026 | $31.45 | $31.58 | $30.53 | $30.71 | $-0.69 | -2.20% | 383,039 | $31.06 | $30.53 $31.58 |
| Sep 18, 2026 | $30.32 | $31.55 | $29.84 | $31.40 | +$0.80 | +2.61% | 579,073 | $31.09 | $29.84 $31.55 |
| Sep 17, 2026 | $28.55 | $30.82 | $28.39 | $30.60 | +$2.47 | +8.78% | 579,156 | $29.94 | $28.39 $30.82 |
| Sep 16, 2026 | $28.85 | $28.85 | $27.06 | $28.13 | +$1.15 | +4.26% | 558,965 | $27.84 | $27.06 $28.85 |
| Sep 15, 2026 | $27.23 | $27.28 | $26.08 | $26.98 | +$0.64 | +2.43% | 280,997 | $26.85 | $26.08 $27.28 |
| Sep 14, 2026 | $26.65 | $27.17 | $25.91 | $26.34 | $-0.99 | -3.62% | 281,661 | $26.52 | $25.91 $27.17 |
| Sep 11, 2026 | $27.33 | $27.62 | $26.58 | $27.33 | $-0.09 | -0.33% | 542,332 | $27.26 | $26.58 $27.62 |
| Sep 10, 2026 | $27.62 | $28.04 | $26.72 | $27.42 | $-0.46 | -1.65% | 529,525 | $27.27 | $26.72 $28.04 |
| Sep 9, 2026 | $26.79 | $28.73 | $26.23 | $27.88 | +$3.51 | +14.40% | 767,307 | $27.27 | $26.23 $28.73 |
| Sep 8, 2026 | $23.49 | $24.53 | $23.16 | $24.37 | +$0.83 | +3.53% | 219,802 | $24.29 | $23.16 $24.53 |
| Sep 4, 2026 | $23.64 | $24.10 | $22.95 | $23.54 | $-0.20 | -0.84% | 258,922 | $23.40 | $22.95 $24.10 |
| Sep 3, 2026 | $23.23 | $23.88 | $22.65 | $23.74 | +$0.37 | +1.58% | 245,249 | $23.54 | $22.65 $23.88 |
| Sep 2, 2026 | $22.80 | $23.43 | $22.15 | $23.37 | +$0.58 | +2.54% | 465,727 | $22.89 | $22.15 $23.43 |
| Sep 1, 2026 | $23.51 | $23.76 | $22.79 | $22.79 | $-0.93 | -3.92% | 465,301 | $23.04 | $22.79 $23.76 |
| Aug 31, 2026 | $24.48 | $24.73 | $23.39 | $23.72 | $-0.21 | -0.88% | 297,753 | $23.75 | $23.39 $24.73 |
| Aug 28, 2026 | $24.61 | $24.81 | $23.70 | $23.93 | $-0.47 | -1.93% | 290,031 | $24.04 | $23.70 $24.81 |
| Aug 27, 2026 | $23.96 | $24.92 | $23.61 | $24.40 | +$0.79 | +3.35% | 384,648 | $24.45 | $23.61 $24.92 |
| Aug 26, 2026 | $24.12 | $24.25 | $23.32 | $23.61 | $-0.39 | -1.62% | 313,029 | $23.56 | $23.32 $24.25 |
| Aug 25, 2026 | $24.47 | $24.66 | $23.49 | $24.00 | +$0.08 | +0.33% | 518,839 | $24.00 | $23.49 $24.66 |
| Aug 24, 2026 | $24.39 | $24.87 | $23.45 | $23.92 | $-0.75 | -3.04% | 685,106 | $24.25 | $23.45 $24.87 |
| Aug 21, 2026 | $24.62 | $25.62 | $23.48 | $24.67 | $-0.33 | -1.32% | 758,062 | $24.51 | $23.48 $25.62 |