Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flotek Industries (NY: FTK )

3.600 +0.050 (+1.41%)
Streaming Delayed Price Updated: 3:06 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 7.500 7.500 7.200 7.260 82,551 -0.24(-3.20%)
Jan 30, 2023 7.500 7.616 7.380 7.500 27,514 -0.06(-0.79%)
Jan 27, 2023 7.800 7.980 7.200 7.560 100,480 -0.24(-3.08%)
Jan 26, 2023 7.500 7.860 7.500 7.800 54,711 +0.30(+4.00%)
Jan 25, 2023 7.860 7.950 7.380 7.500 90,005 -0.24(-3.10%)
Jan 24, 2023 8.280 8.280 7.500 7.740 90,398 -0.54(-6.52%)
Jan 23, 2023 8.820 9.240 8.160 8.280 139,652 -0.18(-2.13%)
Jan 20, 2023 8.100 9.240 8.040 8.460 193,558 +0.24(+2.92%)
Jan 19, 2023 8.160 8.700 7.920 8.220 162,677 -0.06(-0.72%)
Jan 18, 2023 7.080 8.280 7.080 8.280 144,898 +1.08(+15.00%)
Jan 17, 2023 7.320 7.500 7.140 7.200 42,749 -0.24(-3.23%)
Jan 13, 2023 7.140 7.584 7.140 7.440 57,112 +0.24(+3.33%)
Jan 12, 2023 7.260 7.500 7.140 7.200 50,346 +0.06(+0.84%)
Jan 11, 2023 6.780 7.356 6.660 7.140 78,643 +0.54(+8.18%)
Jan 10, 2023 6.360 6.660 6.180 6.600 76,156 +0.24(+3.77%)
Jan 09, 2023 6.540 6.900 6.300 6.360 62,607 -0.18(-2.75%)
Jan 06, 2023 6.540 6.600 6.300 6.540 14,239 +0.12(+1.87%)
Jan 05, 2023 6.240 6.600 6.153 6.420 15,472 +0.18(+2.88%)
Jan 04, 2023 6.660 6.660 6.120 6.240 34,805 -0.24(-3.70%)
Jan 03, 2023 6.660 6.960 6.420 6.480 20,899 -0.24(-3.57%)
Dec 30, 2022 6.780 7.020 6.660 6.720 27,499 -0.24(-3.45%)
Dec 29, 2022 6.780 7.200 6.720 6.960 94,709 +0.12(+1.75%)
Dec 28, 2022 6.660 6.840 6.660 6.840 19,466 +0.06(+0.88%)
Dec 27, 2022 6.780 7.020 6.720 6.780 23,705 +0.00(+0.00%)
Dec 23, 2022 6.840 6.840 6.660 6.780 19,003 +0.06(+0.89%)
Dec 22, 2022 6.900 7.080 6.720 6.720 23,089 -0.30(-4.27%)
Dec 21, 2022 6.960 7.080 6.960 7.020 20,518 +0.12(+1.74%)
Dec 20, 2022 6.540 6.960 6.540 6.900 29,928 +0.42(+6.48%)
Dec 19, 2022 7.080 7.200 6.480 6.480 60,521 -0.78(-10.74%)
Dec 16, 2022 6.960 7.500 6.780 7.260 40,100 +0.18(+2.54%)
Dec 15, 2022 7.200 7.200 6.960 7.080 21,175 -0.30(-4.07%)
Dec 14, 2022 7.560 7.679 7.260 7.380 23,833 -0.18(-2.38%)
Dec 13, 2022 7.800 7.800 7.560 7.560 27,393 +0.00(+0.00%)
Dec 12, 2022 7.560 7.560 7.440 7.560 11,949 +0.00(+0.00%)
Dec 09, 2022 7.620 7.620 7.351 7.560 14,857 +0.00(+0.00%)
Dec 08, 2022 7.440 7.800 7.440 7.560 16,219 +0.06(+0.80%)
Dec 07, 2022 6.960 7.680 6.960 7.500 26,021 +0.12(+1.63%)
Dec 06, 2022 7.620 7.620 7.200 7.380 23,161 -0.18(-2.38%)
Dec 05, 2022 7.800 7.800 6.720 7.560 117,712 -0.24(-3.08%)
Dec 02, 2022 7.500 7.920 7.380 7.800 29,458 +0.12(+1.56%)
Dec 01, 2022 7.140 7.740 7.086 7.680 49,092 +0.42(+5.79%)
Nov 30, 2022 7.020 7.406 6.844 7.260 57,235 +0.30(+4.31%)
Nov 29, 2022 6.840 7.080 6.720 6.960 39,697 +0.12(+1.75%)
Nov 28, 2022 6.780 6.840 6.480 6.840 59,134 +0.18(+2.70%)
Nov 25, 2022 6.480 6.660 6.480 6.660 29,837 +0.24(+3.74%)
Nov 23, 2022 6.420 6.720 6.180 6.420 42,023 +0.12(+1.90%)
Nov 22, 2022 6.420 6.480 6.120 6.300 36,855 -0.12(-1.87%)
Nov 21, 2022 6.540 6.654 6.360 6.420 28,812 +0.00(+0.00%)
Nov 18, 2022 6.300 6.420 6.120 6.420 21,333 +0.12(+1.90%)
Nov 17, 2022 6.120 6.420 6.120 6.300 11,109 -0.06(-0.94%)
Nov 16, 2022 6.600 6.600 6.120 6.360 82,473 -0.18(-2.75%)
Nov 15, 2022 6.840 7.020 6.480 6.540 25,479 -0.30(-4.39%)
Nov 14, 2022 6.960 7.140 6.780 6.840 17,686 -0.18(-2.56%)
Nov 11, 2022 6.960 7.260 6.840 7.020 34,947 +0.12(+1.74%)
Nov 10, 2022 6.960 7.200 6.720 6.900 52,541 -0.12(-1.71%)
Nov 09, 2022 7.080 7.380 6.720 7.020 117,122 -1.38(-16.43%)
Nov 08, 2022 7.500 8.610 7.380 8.400 361,314 +0.90(+12.00%)
Nov 07, 2022 7.380 7.500 7.080 7.500 77,842 +0.18(+2.46%)
Nov 04, 2022 7.080 7.440 6.974 7.320 47,622 +0.36(+5.17%)
Nov 03, 2022 6.720 7.080 6.720 6.960 25,808 +0.24(+3.57%)
Nov 02, 2022 7.080 6.660 6.720 44,237 -0.48(-6.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.