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

Flotek Industries (NY: FTK )

3.480 -0.090 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 31, 2023 3.960 4.097 3.602 3.721 17,863 -0.36(-8.81%)
May 30, 2023 3.960 4.152 3.961 4.080 10,613 -0.01(-0.29%)
May 26, 2023 4.140 4.140 3.953 4.092 6,950 +0.06(+1.58%)
May 25, 2023 4.130 4.131 3.990 4.028 9,913 -0.10(-2.48%)
May 24, 2023 4.130 4.200 4.080 4.131 8,027 -0.01(-0.22%)
May 23, 2023 3.909 4.152 3.909 4.140 7,498 +0.06(+1.46%)
May 22, 2023 4.020 4.153 3.985 4.081 13,622 +0.10(+2.42%)
May 19, 2023 3.780 3.984 3.780 3.984 38,456 +0.25(+6.72%)
May 18, 2023 3.840 3.864 3.668 3.733 13,274 -0.13(-3.39%)
May 17, 2023 3.600 3.864 3.420 3.864 199,627 +0.26(+7.23%)
May 16, 2023 3.600 3.721 3.600 3.604 33,639 -0.15(-4.06%)
May 15, 2023 3.894 3.894 3.753 3.756 11,435 -0.13(-3.44%)
May 12, 2023 3.881 4.079 3.762 3.890 41,650 +0.05(+1.36%)
May 11, 2023 4.080 4.080 3.780 3.838 12,590 -0.09(-2.35%)
May 10, 2023 3.840 4.048 3.603 3.930 99,607 +0.05(+1.24%)
May 09, 2023 4.260 4.260 3.840 3.882 55,863 +0.19(+5.20%)
May 08, 2023 3.660 3.888 3.600 3.690 28,792 -0.09(-2.38%)
May 05, 2023 3.780 3.839 3.600 3.780 10,216 +0.13(+3.62%)
May 04, 2023 3.480 3.660 3.434 3.648 30,769 +0.17(+4.83%)
May 03, 2023 3.480 3.779 3.480 3.480 32,372 -0.12(-3.33%)
May 02, 2023 3.900 3.900 3.540 3.600 49,322 -0.14(-3.63%)
May 01, 2023 3.894 3.899 3.720 3.736 29,180 -0.21(-5.38%)
Apr 28, 2023 4.050 4.140 3.810 3.948 20,390 -0.16(-3.94%)
Apr 27, 2023 4.127 4.140 3.940 4.110 23,346 +0.09(+2.21%)
Apr 26, 2023 3.939 4.128 3.939 4.021 7,511 +0.05(+1.36%)
Apr 25, 2023 3.906 3.995 3.900 3.967 9,479 -0.01(-0.30%)
Apr 24, 2023 3.932 4.200 3.883 3.979 27,340 -0.03(-0.75%)
Apr 21, 2023 4.080 4.140 3.870 4.009 49,101 -0.13(-3.24%)
Apr 20, 2023 4.116 4.296 4.116 4.144 21,212 +0.03(+0.67%)
Apr 19, 2023 4.320 4.440 4.022 4.116 24,716 -0.34(-7.67%)
Apr 18, 2023 3.900 4.680 3.900 4.458 38,137 +0.36(+8.83%)
Apr 17, 2023 3.960 4.200 3.794 4.096 124,694 +0.05(+1.13%)
Apr 14, 2023 4.260 4.260 4.020 4.051 90,650 -0.15(-3.56%)
Apr 13, 2023 4.080 4.200 3.990 4.200 55,312 +0.03(+0.63%)
Apr 12, 2023 4.308 4.308 4.140 4.174 11,474 -0.05(-1.18%)
Apr 11, 2023 4.200 4.320 4.154 4.223 12,175 +0.02(+0.56%)
Apr 10, 2023 4.080 4.200 4.080 4.200 25,895 +0.12(+2.93%)
Apr 06, 2023 4.080 4.200 4.080 4.081 19,679 -0.06(-1.45%)
Apr 05, 2023 4.080 4.184 4.080 4.141 25,438 -0.03(-0.63%)
Apr 04, 2023 4.200 4.254 4.080 4.167 39,587 -0.01(-0.23%)
Apr 03, 2023 4.229 4.342 4.057 4.177 51,188 +0.04(+0.88%)
Mar 31, 2023 4.200 4.283 3.977 4.140 131,555 -0.14(-3.35%)
Mar 30, 2023 4.170 4.350 4.170 4.283 28,862 +0.11(+2.73%)
Mar 29, 2023 4.200 4.380 4.140 4.169 58,531 -0.03(-0.61%)
Mar 28, 2023 4.140 4.260 4.140 4.195 17,928 -0.00(-0.11%)
Mar 27, 2023 4.260 4.320 4.020 4.200 84,954 -0.02(-0.37%)
Mar 24, 2023 4.180 4.216 3.954 4.216 228,494 -0.04(-1.04%)
Mar 23, 2023 4.688 4.817 3.936 4.260 206,126 -0.45(-9.60%)
Mar 22, 2023 4.854 5.027 4.590 4.712 122,867 -0.33(-6.50%)
Mar 21, 2023 5.400 5.880 4.932 5.040 183,485 -0.84(-14.29%)
Mar 20, 2023 5.760 5.880 5.558 5.880 27,571 +0.12(+2.12%)
Mar 17, 2023 5.698 5.828 5.467 5.758 34,586 +0.04(+0.75%)
Mar 16, 2023 5.760 5.912 5.512 5.716 23,239 +0.08(+1.34%)
Mar 15, 2023 6.000 6.060 5.007 5.640 112,358 -0.42(-6.93%)
Mar 14, 2023 6.060 6.300 6.060 6.060 53,444 +0.00(+0.00%)
Mar 13, 2023 6.180 6.299 6.000 6.060 46,718 -0.30(-4.72%)
Mar 10, 2023 6.360 6.480 6.060 6.360 53,334 +0.18(+2.91%)
Mar 09, 2023 6.480 6.600 6.180 6.180 47,291 -0.24(-3.74%)
Mar 08, 2023 6.540 6.780 6.360 6.420 75,011 -0.24(-3.60%)
Mar 07, 2023 6.900 7.138 6.600 6.660 38,204 -0.30(-4.31%)
Mar 06, 2023 7.140 7.260 6.780 6.960 38,898 -0.24(-3.33%)
Mar 03, 2023 6.840 7.200 6.720 7.200 36,763 +0.48(+7.14%)
Mar 02, 2023 6.660 6.900 6.600 6.720 45,898 +0.12(+1.82%)
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.