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 (%)
May 28, 2021	13.38	13.38	12.72	13.08	19,289	-0.06(-0.46%)
May 27, 2021	12.72	13.44	12.66	13.14	55,079	+0.78(+6.31%)
May 26, 2021	11.94	12.66	11.70	12.36	81,914	+0.36(+3.00%)
May 25, 2021	12.90	13.20	12.00	12.00	55,269	-1.02(-7.83%)
May 24, 2021	11.40	13.32	11.28	13.02	79,390	+1.62(+14.21%)
May 21, 2021	11.82	11.88	11.34	11.40	16,956	-0.36(-3.06%)
May 20, 2021	11.88	12.00	11.28	11.76	21,593	-0.06(-0.51%)
May 19, 2021	11.04	11.97	10.94	11.82	49,784	+0.30(+2.60%)
May 18, 2021	11.40	11.74	10.82	11.52	21,209	+0.12(+1.05%)
May 17, 2021	10.92	11.64	10.61	11.40	44,355	+0.30(+2.70%)
May 14, 2021	11.52	11.69	10.98	11.10	54,808	-0.30(-2.63%)
May 13, 2021	11.82	11.88	10.98	11.40	80,600	-0.36(-3.06%)
May 12, 2021	11.22	11.88	11.04	11.76	87,503	+0.66(+5.95%)
May 11, 2021	9.540	11.28	9.540	11.10	123,479	+0.96(+9.47%)
May 10, 2021	10.14	10.26	9.420	10.14	50,211	+0.24(+2.42%)
May 07, 2021	8.940	9.960	8.940	9.900	41,975	+0.78(+8.55%)
May 06, 2021	9.000	9.240	8.880	9.120	17,059	-0.24(-2.56%)
May 05, 2021	9.420	9.660	9.000	9.360	24,297	-0.18(-1.89%)
May 04, 2021	9.300	9.600	8.700	9.540	26,500	+0.18(+1.92%)

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.