Indicators

Flotek Industries (NY: FTK )

3.600 -0.130 (-3.49%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	7.320	8.640	7.320	8.520	346,132	+1.14(+15.45%)
Feb 25, 2022	7.560	7.561	7.140	7.380	222,698	-0.30(-3.91%)
Feb 24, 2022	7.800	7.920	7.260	7.680	542,677	-0.42(-5.19%)
Feb 23, 2022	8.220	9.000	7.800	8.100	704,633	-0.30(-3.57%)
Feb 22, 2022	9.000	9.120	7.800	8.400	1,150,672	-1.02(-10.83%)
Feb 18, 2022				9.420	0	+1.32(+16.30%)
Feb 17, 2022	4.740	11.40	4.626	8.100	2,944,225	+3.34(+70.20%)
Feb 16, 2022	4.820	5.040	4.727	4.759	29,627	-0.09(-1.83%)
Feb 15, 2022	4.800	5.040	4.574	4.848	94,517	+0.11(+2.28%)
Feb 14, 2022	4.800	4.925	4.740	4.740	30,898	-0.12(-2.48%)
Feb 11, 2022	5.100	5.192	4.800	4.861	61,130	-0.28(-5.53%)
Feb 10, 2022	5.040	5.400	4.950	5.145	73,695	+0.13(+2.56%)
Feb 09, 2022	4.800	5.262	4.818	5.017	181,790	+0.17(+3.41%)
Feb 08, 2022	5.099	5.099	4.702	4.851	68,882	-0.21(-4.21%)
Feb 07, 2022	5.139	5.339	4.921	5.064	99,691	-0.19(-3.54%)
Feb 04, 2022	4.860	5.520	4.800	5.250	170,280	+0.31(+6.18%)
Feb 03, 2022	6.060		4.699	4.945	320,742	-1.06(-17.59%)
Feb 02, 2022	5.700	6.239	5.504	6.000	597,135	+0.78(+14.88%)

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.