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

Flotek Industries (NY: FTK )

3.460 -0.080 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 7.800 8.040 7.020 7.200 139,278 -0.42(-5.51%)
Jun 29, 2020 6.180 8.280 6.120 7.620 347,461 +1.50(+24.51%)
Jun 26, 2020 5.640 6.360 5.621 6.120 895,166 +0.60(+10.87%)
Jun 25, 2020 5.940 5.940 5.436 5.520 115,287 -0.26(-4.53%)
Jun 24, 2020 5.820 5.965 5.401 5.782 158,726 -0.10(-1.66%)
Jun 23, 2020 5.940 6.000 5.700 5.880 209,776 +0.06(+1.03%)
Jun 22, 2020 5.940 6.000 5.407 5.820 172,405 -0.06(-1.05%)
Jun 19, 2020 6.000 6.180 5.580 5.882 177,983 -0.01(-0.25%)
Jun 18, 2020 6.000 6.180 5.820 5.897 61,039 -0.22(-3.65%)
Jun 17, 2020 6.420 6.660 6.000 6.120 62,168 -0.36(-5.56%)
Jun 16, 2020 6.600 6.840 6.240 6.480 81,077 +0.36(+5.88%)
Jun 15, 2020 6.120 6.300 5.820 6.120 164,069 -0.36(-5.56%)
Jun 12, 2020 6.660 7.020 6.300 6.480 65,266 +0.00(+0.00%)
Jun 11, 2020 6.960 7.080 6.360 6.480 105,613 -0.66(-9.24%)
Jun 10, 2020 8.460 8.460 6.840 7.140 103,195 -0.96(-11.85%)
Jun 09, 2020 8.820 8.880 7.860 8.100 119,296 -1.14(-12.34%)
Jun 08, 2020 7.560 9.420 7.440 9.240 388,402 +2.46(+36.28%)
Jun 05, 2020 6.480 6.870 6.360 6.780 108,816 +0.48(+7.62%)
Jun 04, 2020 6.180 6.600 6.120 6.300 49,198 +0.06(+0.96%)
Jun 03, 2020 6.360 6.420 6.060 6.240 62,594 +0.12(+1.96%)
Jun 02, 2020 6.360 6.480 6.000 6.120 40,007 -0.24(-3.77%)
Jun 01, 2020 5.880 6.540 5.880 6.360 139,172 +0.48(+8.16%)
May 29, 2020 5.910 5.999 5.731 5.880 31,316 -0.04(-0.67%)
May 28, 2020 6.300 6.780 5.718 5.920 116,593 -0.38(-6.04%)
May 27, 2020 6.060 6.300 6.060 6.300 52,652 +0.18(+2.94%)
May 26, 2020 5.880 6.300 5.700 6.120 60,438 +0.18(+2.97%)
May 22, 2020 5.880 6.000 5.640 5.944 69,783 -0.06(-0.94%)
May 21, 2020 5.700 6.060 5.700 6.000 72,201 +0.20(+3.39%)
May 20, 2020 6.240 6.240 5.520 5.803 211,763 -0.20(-3.28%)
May 19, 2020 6.300 7.920 5.700 6.000 626,706 +0.48(+8.70%)
May 18, 2020 5.100 5.640 4.980 5.520 116,654 +0.62(+12.72%)
May 15, 2020 4.561 4.980 4.194 4.897 124,583 +0.51(+11.69%)
May 14, 2020 4.200 4.497 4.000 4.385 49,269 +0.23(+5.55%)
May 13, 2020 4.800 4.800 3.941 4.154 161,252 -0.56(-11.96%)
May 12, 2020 5.017 5.160 4.680 4.719 70,669 -0.13(-2.71%)
May 11, 2020 4.976 5.400 4.850 4.850 59,797 -0.13(-2.53%)
May 08, 2020 4.980 5.340 4.949 4.976 68,866 +0.12(+2.48%)
May 07, 2020 4.956 5.279 4.765 4.856 27,529 -0.01(-0.21%)
May 06, 2020 5.220 5.400 4.861 4.866 37,566 -0.29(-5.55%)
May 05, 2020 5.472 5.700 5.120 5.152 30,716 -0.21(-3.85%)
May 04, 2020 5.040 5.400 4.925 5.359 30,816 +0.30(+6.03%)
May 01, 2020 5.535 5.535 4.903 5.054 115,316 -0.33(-6.14%)
Apr 30, 2020 5.711 6.000 5.340 5.384 51,670 -0.33(-5.73%)
Apr 29, 2020 5.580 6.180 5.403 5.711 87,000 +0.37(+6.92%)
Apr 28, 2020 5.219 5.640 5.100 5.342 41,631 +0.32(+6.47%)
Apr 27, 2020 4.920 5.113 4.770 5.017 52,646 +0.22(+4.53%)
Apr 24, 2020 5.220 5.250 4.740 4.800 49,833 -0.14(-2.81%)
Apr 23, 2020 5.077 5.100 4.740 4.939 41,832 +0.08(+1.62%)
Apr 22, 2020 5.040 5.040 4.650 4.860 35,497 +0.16(+3.36%)
Apr 21, 2020 4.620 5.100 4.561 4.702 39,536 -0.10(-2.05%)
Apr 20, 2020 5.220 5.517 4.740 4.801 60,256 -0.48(-9.15%)
Apr 17, 2020 5.400 5.518 5.161 5.284 46,150 -0.03(-0.53%)
Apr 16, 2020 5.760 5.760 5.220 5.312 39,453 -0.33(-5.82%)
Apr 15, 2020 5.400 5.760 4.922 5.641 43,600 -0.20(-3.39%)
Apr 14, 2020 5.607 5.882 4.980 5.839 68,062 +0.46(+8.62%)
Apr 13, 2020 5.940 5.940 5.144 5.375 48,442 -0.27(-4.84%)
Apr 09, 2020 5.940 6.000 5.400 5.649 59,433 -0.17(-2.94%)
Apr 08, 2020 5.451 5.820 4.981 5.820 51,650 +0.62(+11.96%)
Apr 07, 2020 5.905 5.959 4.978 5.198 63,930 -0.68(-11.59%)
Apr 06, 2020 5.100 5.880 5.004 5.880 68,933 +1.07(+22.36%)
Apr 03, 2020 5.220 5.242 4.560 4.805 49,266 -0.28(-5.48%)
Apr 02, 2020 5.220 5.377 4.801 5.084 38,357 +0.28(+5.91%)
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.