NYSE · FTK · stock
Flotek Industries Inc./Cn/ (FTK) stock price history
Every NYSE trading session of Flotek Industries Inc./Cn/ from Jul 27, 2005 to Sep 28, 2026: 5,326 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
FTK adjusted close, 2005 to 2026
- $320.94
- All time high, 2007
- $39.67
- 52 week high, $13.19 low
- 5,326
- Daily sessions since 2005
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
FTK key facts
- Flotek Industries Inc./Cn/ (FTK) closed at $28.43 on Sep 28, 2026 on NYSE.
- FTK's all time high close is $320.94, set on Oct 29, 2007; its all time low close is $2.75 on Mar 11, 2024.
- FTK's 52 week range is $13.19 to $39.67.
- FTK returned +94.1% over the year to Sep 28, 2026 and +288.4% over five years.
- Over ten years FTK returned -66%, -10.3% a year compounded.
- FTK's deepest drawdown was -99.1% from Oct 29, 2007 to Mar 11, 2024.
- DataCedar holds 5,326 daily sessions of FTK history from Jul 27, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
FTK price chart, 2005 to 2026
FTK returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.8% |
| 3 months | +28.3% |
| 6 months | +63.2% |
| Year to date | +64.4% |
| 1 year | +94.1% |
| 3 years | +544.7% |
| 5 years | +288.4% |
| 10 years | -66.2% |
| Since Jul 27, 2005 | -26.8% |
| Compound annual growth, 21.2 years | -1.5% |
FTK records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $320.94 on Oct 29, 2007
- All time low close
- $2.75 on Mar 11, 2024
- 52 week high
- $39.67 on Aug 12, 2026
- 52 week low
- $13.19 on Nov 21, 2025
- Deepest drawdown
- -99.1% from Oct 29, 2007 to Mar 11, 2024, not yet recovered
- Best single session
- +95.7% on Jan 11, 2019
- Worst single session
- -38.1% on Nov 10, 2015
- Volatility, 1 year annualised
- 77.4%
- Sessions closing higher, 1 year
- 49%
- Best calendar year
- 2010, +307%
- Worst calendar year
- 2008, -93%
FTK price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Jul 27, 2005; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.46 | $39.67 | $14.63 | $28.43 | +65.0% | 68.8M | 185 |
| 2025 | $9.57 | $18.96 | $6.05 | $17.23 | +80.8% | 98.9M | 250 |
| 2024 | $3.95 | $10.35 | $2.64 | $9.53 | +143.1% | 26.3M | 252 |
| 2023 | $6.66 | $9.24 | $2.90 | $3.92 | -41.7% | 11.6M | 250 |
| 2022 | $6.66 | $11.82 | $4.08 | $6.72 | -0.9% | 33.4M | 251 |
| 2021 | $12.84 | $16.44 | $3.18 | $6.78 | -46.4% | 34.3M | 252 |
| 2020 | $12.24 | $18.54 | $3.96 | $12.66 | +5.5% | 21.7M | 253 |
| 2019 | $6.42 | $24.06 | $6.24 | $12.00 | +83.5% | 24.7M | 252 |
| 2018 | $28.20 | $40.62 | $5.70 | $6.54 | -76.6% | 43.1M | 251 |
| 2017 | $58.32 | $87.06 | $24.84 | $27.96 | -50.4% | 41.8M | 251 |
| 2016 | $66.36 | $101.58 | $29.34 | $56.34 | -17.9% | 42M | 252 |
| 2015 | $112.38 | $130.32 | $48.72 | $68.64 | -38.9% | 55.6M | 252 |
| 2014 | $119.94 | $197.52 | $94.56 | $112.38 | -6.7% | 31.6M | 252 |
| 2013 | $75.06 | $143.40 | $74.16 | $120.42 | +64.5% | 24.1M | 252 |
| 2012 | $61.98 | $88.38 | $50.76 | $73.20 | +22.5% | 45.1M | 250 |
| 2011 | $35.52 | $64.62 | $23.34 | $59.76 | +82.8% | 60.8M | 252 |
| 2010 | $8.04 | $34.50 | $6.06 | $32.70 | +306.7% | 23.8M | 252 |
| 2009 | $15.48 | $30.00 | $5.76 | $8.04 | -46.8% | 25.1M | 252 |
| 2008 | $218.88 | $223.50 | $10.32 | $15.12 | -93.0% | 23.2M | 253 |
| 2007 | $83.55 | $330.00 | $66.75 | $216.24 | +157.0% | 13.9M | 251 |
| 2006 | $56.10 | $92.25 | $40.65 | $84.15 | +50.4% | 3.6M | 251 |
| 2005 | $39.60 | $67.50 | $38.40 | $55.95 | n/a | 1.1M | 110 |
FTK monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $28.43 | +19.9% |
| August 2026 | $23.72 | +0.8% |
| July 2026 | $23.54 | +0.1% |
| June 2026 | $23.52 | +17.9% |
| May 2026 | $19.95 | +18.0% |
| April 2026 | $16.90 | -0.4% |
| March 2026 | $16.97 | +10.6% |
| February 2026 | $15.35 | -11.6% |
| January 2026 | $17.37 | +0.8% |
| December 2025 | $17.23 | +20.6% |
| November 2025 | $14.29 | -17.4% |
| October 2025 | $17.31 | +18.6% |
About the FTK data
Daily bars. 5,326 sessions from Jul 27, 2005 to Sep 28, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 27, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/FTK/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- FSSL FS Specialty Lending Fund
- FT Franklin Universal Trust
- FTHY First Trust High Yield Opportunities 2027 Term Fund
- FTI TechnipFMC plc
- FTRA FutureCorp Space Acquisition 1
- FTRA.U FutureCorp Space Acquisition 1 Units, each consisting of one Class A ordinary share and one-half of one redeemable warrant
- FTRA.W FutureCorp Space Acquisition 1 Redeemable warrants, each whole warrant exercisable for one Class A ordinary share at an exercise price of $11.50
- FTS Fortis Inc.
Common questions
FTK share price history
