Flotek Industries, Inc.
FTKNYSEEnergy● Active
$23.96
+$0.44(+1.87%)
Market Cap$721926277
P/E Ratio—
52W High$24.35
52W Low$10.95
Flotek Industries, Inc.（FTK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ftk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$25.54
Jun 4, 2026
-5.3% from here
5-Year Low5Y
$2.64
Mar 11, 2024
+815.9% from low
IPO Priceadj.
$38.85
Jul 27, 2005
-37.8% since IPO
1 Year Ago
$15.61
Jun 9, 2025
+54.9% in 1Y
5 Years Ago
$12.12
Jun 8, 2021
+99.5% in 5Y
10 Years Ago
$79.26
Jun 8, 2016
-69.5% in 10Y
Historical Price Data · FTK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $23.92 | $24.36 | $23.79 | $24.23 | $24.23 | 194K | +1.30% |
| Jun 5, 2026 | $24.52 | $24.90 | $22.83 | $23.52 | $23.52 | 467K | -4.08% |
| Jun 4, 2026 | $23.20 | $25.54 | $22.89 | $24.82 | $24.82 | 545K | +6.98% |
| Jun 3, 2026 | $23.24 | $23.90 | $22.09 | $23.20 | $23.20 | 427K | -0.17% |
| Jun 2, 2026 | $20.37 | $23.59 | $20.37 | $23.33 | $23.33 | 972K | +14.53% |
| Jun 1, 2026 | $20.00 | $20.37 | $19.27 | $20.35 | $20.35 | 341K | +1.75% |
| May 29, 2026 | $20.38 | $20.56 | $19.92 | $19.95 | $19.95 | 195K | -2.11% |
| May 28, 2026 | $20.81 | $20.86 | $20.23 | $20.48 | $20.48 | 186K | -1.59% |
| May 27, 2026 | $19.73 | $21.46 | $19.67 | $21.08 | $21.08 | 256K | +6.84% |
| May 26, 2026 | $20.33 | $20.75 | $19.58 | $19.78 | $19.78 | 253K | -2.71% |
| May 22, 2026 | $20.90 | $22.24 | $19.83 | $19.92 | $19.92 | 427K | -4.69% |
| May 21, 2026 | $20.24 | $20.99 | $19.93 | $20.53 | $20.53 | 188K | +1.43% |
| May 20, 2026 | $20.02 | $20.73 | $19.86 | $20.33 | $20.33 | 188K | +1.55% |
| May 19, 2026 | $19.49 | $20.36 | $18.95 | $19.90 | $19.90 | 203K | +2.10% |
| May 18, 2026 | $19.49 | $20.62 | $19.30 | $19.88 | $19.88 | 286K | +2.00% |
| May 15, 2026 | $20.20 | $20.61 | $19.51 | $19.61 | $19.61 | 309K | -2.92% |
| May 14, 2026 | $18.76 | $20.63 | $18.33 | $20.50 | $20.50 | 377K | +9.28% |
| May 13, 2026 | $17.00 | $18.85 | $17.00 | $18.72 | $18.72 | 370K | +10.12% |
| May 12, 2026 | $16.95 | $17.13 | $16.30 | $17.00 | $17.00 | 271K | +0.29% |
| May 11, 2026 | $15.97 | $17.74 | $15.73 | $16.95 | $16.95 | 396K | +6.14% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · FTK
Jan 1 → Dec 31 · 6 years2026+38.8%$17.46 → $24.23
+38.8%
2025+80.0%$9.57 → $17.23
+80.0%
2024+141.3%$3.95 → $9.53
+141.3%
2023-41.1%$6.66 → $3.92
-41.1%
2022+0.9%$6.66 → $6.72
+0.9%
2021-44.1%$12.12 → $6.78
-44.1%
Best Year2024 · +141.3%
Worst Year2021 · -44.1%
Positive Years4 / 6
Avg Annual Return+29.3%
6Y Total Return+99.9%
6Y CAGR~+12.2% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.41+0.00%
Mkt Cap $627.6B
Chevron Corporation
CVX
$189.58+0.00%
Mkt Cap $377.6B
Shell plc
SHEL
$86.44+0.00%
Mkt Cap $243.7B
TotalEnergies SE
TTE
$88.81+0.00%
Mkt Cap $197.8B
Enbridge Inc.
ENB.TO
$77.41+0.00%
Mkt Cap $169.0B
Enbridge Inc
ENB-PT.TO
$24.66+0.00%
Mkt Cap $154.7B
Enbridge Inc
ENB-PA.TO
$24.98+0.00%
Mkt Cap $145.3B
ConocoPhillips
COP
$118.62+0.00%
Mkt Cap $144.5B
Canadian Natural Resources Limited
CNQ.TO
$64.74+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.47+0.00%
Mkt Cap $121.1BWhat If You Invested in FTK?
If you invested $1,000 in FTK 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$305
Total Return-69.5%
CAGR~-11.2% / yr
Profit$-695
Based on Jun 8, 2016 · $79.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Flotek Industries, Inc.（FTK）所属板块为 Energy，主要交易场所为 NYSE。本页行情快照中的最近价为 $24.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FTK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FTK 历史股价FMP 日线复权 OHLCV