Indicators

Flotek Industries (NY: FTK )

3.850 +0.230 (+6.35%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	10.80	10.80	10.38	10.62	15,083	-0.18(-1.67%)
Nov 27, 2019	10.86	10.92	10.56	10.80	25,866	-0.06(-0.55%)
Nov 26, 2019	10.86	10.98	10.62	10.86	58,135	+0.00(+0.00%)
Nov 25, 2019	10.20	10.98	10.02	10.86	44,362	+0.90(+9.04%)
Nov 22, 2019	9.900	10.26	9.780	9.960	38,200	+0.30(+3.11%)
Nov 21, 2019	9.780	10.14	9.540	9.660	50,785	-0.18(-1.83%)
Nov 20, 2019	9.900	10.29	9.840	9.840	50,335	-0.12(-1.20%)
Nov 19, 2019	10.44	10.44	9.720	9.960	38,819	-0.42(-4.05%)
Nov 18, 2019	11.16	11.28	10.14	10.38	70,805	-0.96(-8.47%)
Nov 15, 2019	11.10	11.46	10.86	11.34	47,166	+0.30(+2.72%)
Nov 14, 2019	10.98	11.22	10.83	11.04	31,399	+0.06(+0.55%)
Nov 13, 2019	11.70	11.70	10.80	10.98	52,781	-0.48(-4.19%)
Nov 12, 2019	10.80	12.36	10.26	11.46	157,694	+0.36(+3.24%)
Nov 11, 2019	11.70	11.76	11.10	11.10	135,265	-0.72(-6.09%)
Nov 08, 2019	12.06	12.18	11.70	11.82	72,400	-0.24(-1.99%)
Nov 07, 2019	12.60	12.78	11.94	12.06	43,536	-0.30(-2.43%)
Nov 06, 2019	13.02	13.02	12.30	12.36	23,647	-0.60(-4.63%)
Nov 05, 2019	13.14	13.38	12.78	12.96	38,721	+0.12(+0.93%)
Nov 04, 2019	12.42	13.02	12.41	12.84	27,100	+0.54(+4.39%)

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.