Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flotek Industries
(NY:
FTK
)
3.570
-0.030 (-0.83%)
Official Closing Price
Updated: 6:30 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2021
4.620
4.788
4.418
4.484
31,725
-0.20(-4.29%)
Nov 29, 2021
4.616
4.771
4.616
4.685
47,247
+0.07(+1.46%)
Nov 26, 2021
4.959
4.959
4.561
4.618
29,146
-0.30(-6.13%)
Nov 24, 2021
4.920
4.986
4.828
4.920
26,891
-0.00(-0.01%)
Nov 23, 2021
4.931
5.160
4.920
4.921
68,470
-0.06(-1.16%)
Nov 22, 2021
4.980
5.088
4.924
4.978
48,825
-0.00(-0.04%)
Nov 19, 2021
4.920
5.028
4.899
4.980
48,141
+0.13(+2.76%)
Nov 18, 2021
4.907
5.041
4.819
4.846
75,337
-0.07(-1.48%)
Nov 17, 2021
5.592
5.700
4.786
4.919
135,096
-0.78(-13.71%)
Nov 16, 2021
5.940
5.940
5.581
5.700
38,445
-0.18(-3.07%)
Nov 15, 2021
6.120
6.300
5.785
5.881
45,909
-0.30(-4.84%)
Nov 12, 2021
5.940
6.480
5.940
6.180
87,762
+0.26(+4.46%)
Nov 11, 2021
6.000
6.060
5.850
5.916
98,555
-0.14(-2.38%)
Nov 10, 2021
6.840
6.060
94,173
-0.78(-11.40%)
Nov 09, 2021
7.320
7.320
6.720
6.840
64,685
-0.66(-8.80%)
Nov 08, 2021
6.900
7.500
6.900
7.500
42,368
+0.60(+8.70%)
Nov 05, 2021
7.080
7.380
6.900
6.900
43,352
-0.18(-2.54%)
Nov 04, 2021
7.620
7.620
7.020
7.080
30,031
-0.30(-4.07%)
Nov 03, 2021
7.440
7.441
7.179
7.380
22,965
+0.24(+3.36%)
Nov 02, 2021
7.200
7.492
7.020
7.140
27,369
-0.06(-0.83%)
Nov 01, 2021
6.960
7.020
6.840
7.200
157,045
+0.18(+2.56%)
Oct 29, 2021
7.080
8.038
6.900
7.020
173,509
-0.06(-0.85%)
Oct 28, 2021
6.660
7.140
6.660
7.080
62,478
+0.42(+6.31%)
Oct 27, 2021
6.900
6.888
6.540
6.660
33,333
-0.12(-1.77%)
Oct 26, 2021
6.360
6.780
77,249
+0.42(+6.60%)
Oct 25, 2021
6.600
6.660
6.300
6.360
93,441
-0.18(-2.75%)
Oct 22, 2021
6.360
6.600
6.360
6.540
79,104
+0.12(+1.87%)
Oct 21, 2021
6.480
6.540
6.360
6.420
51,423
+0.06(+0.94%)
Oct 20, 2021
6.300
6.600
6.300
6.360
105,965
+0.06(+0.95%)
Oct 19, 2021
6.300
6.540
6.240
6.300
55,370
+0.06(+0.96%)
Oct 18, 2021
6.540
6.600
6.180
6.240
49,494
-0.24(-3.70%)
Oct 15, 2021
6.600
6.600
6.420
6.480
80,664
+0.00(+0.00%)
Oct 14, 2021
6.420
6.480
6.300
6.480
72,605
+0.30(+4.85%)
Oct 13, 2021
6.180
6.480
6.000
6.180
413,212
+0.06(+0.98%)
Oct 12, 2021
6.420
6.600
5.988
6.120
172,021
-0.24(-3.77%)
Oct 11, 2021
6.480
6.660
6.238
6.360
129,063
-0.06(-0.93%)
Oct 08, 2021
6.480
6.780
6.420
6.420
75,454
+0.00(+0.00%)
Oct 07, 2021
6.540
6.751
6.420
6.420
101,918
-0.06(-0.93%)
Oct 06, 2021
7.020
7.080
6.359
6.480
157,280
-0.60(-8.47%)
Oct 05, 2021
7.740
7.740
7.020
7.080
83,477
-0.48(-6.35%)
Oct 04, 2021
7.560
7.740
7.320
7.560
50,057
+0.00(+0.00%)
Oct 01, 2021
7.380
7.770
7.260
7.560
38,545
+0.00(+0.00%)
Sep 30, 2021
7.200
7.620
7.080
7.560
30,101
+0.24(+3.28%)
Sep 29, 2021
7.500
7.569
7.020
7.320
39,278
+0.00(+0.00%)
Sep 28, 2021
7.740
8.280
7.320
7.320
74,213
-0.54(-6.87%)
Sep 27, 2021
7.500
8.220
7.440
7.860
51,629
+0.36(+4.80%)
Sep 24, 2021
8.040
8.204
7.440
7.500
51,152
-0.54(-6.72%)
Sep 23, 2021
7.680
8.400
7.643
8.040
80,150
+0.24(+3.08%)
Sep 22, 2021
7.680
7.920
7.500
7.800
23,710
+0.36(+4.84%)
Sep 21, 2021
7.920
7.920
7.440
7.440
10,724
-0.30(-3.88%)
Sep 20, 2021
7.740
7.770
7.560
7.740
16,054
-0.06(-0.77%)
Sep 17, 2021
7.560
7.800
7.380
7.800
58,400
+0.12(+1.56%)
Sep 16, 2021
7.320
7.800
7.320
7.680
35,310
+0.24(+3.23%)
Sep 15, 2021
7.740
7.800
7.320
7.440
54,408
-0.18(-2.36%)
Sep 14, 2021
7.800
7.800
7.500
7.620
18,989
-0.06(-0.78%)
Sep 13, 2021
7.800
7.920
7.620
7.680
19,773
+0.06(+0.79%)
Sep 10, 2021
7.980
8.340
7.560
7.620
37,767
-0.42(-5.22%)
Sep 09, 2021
7.680
8.100
7.680
8.040
18,365
+0.24(+3.08%)
Sep 08, 2021
8.100
8.400
7.620
7.800
36,020
-0.42(-5.11%)
Sep 07, 2021
8.400
8.520
8.160
8.220
12,831
+0.00(+0.00%)
Sep 03, 2021
8.400
8.580
8.220
8.220
23,781
+0.06(+0.74%)
Sep 02, 2021
8.160
8.280
7.980
8.160
27,947
+0.00(+0.00%)
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
.