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

Flotek Industries (NY: FTK )

3.800 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2018 8.400 8.460 8.040 8.340 120,066 -0.12(-1.42%)
Nov 29, 2018 8.580 8.820 8.340 8.460 54,247 -0.06(-0.70%)
Nov 28, 2018 8.340 8.700 7.920 8.520 101,603 +0.24(+2.90%)
Nov 27, 2018 8.460 8.640 8.160 8.280 103,104 -0.30(-3.50%)
Nov 26, 2018 8.760 9.000 8.340 8.580 75,255 +0.00(+0.00%)
Nov 23, 2018 8.820 9.120 8.520 8.580 62,700 -0.54(-5.92%)
Nov 21, 2018 9.120 9.120 9.120 0 +0.18(+2.01%)
Nov 20, 2018 9.360 9.529 8.640 8.940 135,466 -0.54(-5.70%)
Nov 19, 2018 10.02 10.20 9.300 9.480 106,276 -0.48(-4.82%)
Nov 16, 2018 10.26 10.26 9.600 9.960 93,833 -0.18(-1.78%)
Nov 15, 2018 10.14 10.26 9.900 10.14 113,020 +0.24(+2.42%)
Nov 14, 2018 9.240 10.32 9.180 9.900 325,104 +0.84(+9.27%)
Nov 13, 2018 10.44 10.47 9.060 9.060 1,808,819 -1.38(-13.22%)
Nov 12, 2018 10.62 10.74 10.28 10.44 308,165 -0.12(-1.14%)
Nov 09, 2018 10.98 11.19 9.660 10.56 406,666 -0.36(-3.30%)
Nov 08, 2018 12.78 12.78 10.68 10.92 591,153 -3.66(-25.10%)
Nov 07, 2018 11.82 15.00 11.76 14.58 342,782 +3.36(+29.95%)
Nov 06, 2018 11.34 11.58 11.10 11.22 68,761 -0.24(-2.09%)
Nov 05, 2018 11.70 11.82 11.10 11.46 146,578 -0.24(-2.05%)
Nov 02, 2018 11.46 11.82 11.16 11.70 77,366 +0.18(+1.56%)
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.