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

Flotek Industries (NY: FTK )

3.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 2, 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, 2021 10.74 10.86 10.38 10.38 21,952 -0.36(-3.35%)
Jun 29, 2021 10.80 10.98 10.50 10.74 17,921 -0.18(-1.65%)
Jun 28, 2021 11.40 11.52 10.68 10.92 29,968 -0.48(-4.21%)
Jun 25, 2021 11.22 11.64 11.16 11.40 55,927 +0.06(+0.53%)
Jun 24, 2021 11.34 11.64 11.22 11.34 16,409 -0.06(-0.53%)
Jun 23, 2021 11.34 11.82 11.34 11.40 26,284 -0.12(-1.04%)
Jun 22, 2021 12.42 12.42 11.22 11.52 29,234 -0.72(-5.88%)
Jun 21, 2021 11.76 12.30 11.57 12.24 31,469 +0.36(+3.03%)
Jun 18, 2021 11.76 11.88 11.34 11.88 46,923 +0.42(+3.66%)
Jun 17, 2021 11.40 11.58 10.92 11.46 35,093 +0.06(+0.53%)
Jun 16, 2021 11.76 11.82 11.22 11.40 19,937 -0.54(-4.52%)
Jun 15, 2021 11.94 12.12 11.22 11.94 24,723 -0.06(-0.50%)
Jun 14, 2021 12.72 12.90 12.00 12.00 26,756 -0.66(-5.21%)
Jun 11, 2021 12.54 12.78 12.36 12.66 19,192 +0.30(+2.43%)
Jun 10, 2021 12.60 12.60 12.00 12.36 20,487 +0.18(+1.48%)
Jun 09, 2021 12.12 12.54 12.12 12.18 24,469 +0.06(+0.50%)
Jun 08, 2021 12.60 12.79 11.94 12.12 53,506 -0.66(-5.16%)
Jun 07, 2021 13.14 13.44 12.72 12.78 13,619 -0.36(-2.74%)
Jun 04, 2021 13.02 13.32 12.78 13.14 24,203 +0.06(+0.46%)
Jun 03, 2021 12.66 13.19 12.63 13.08 14,212 +0.36(+2.83%)
Jun 02, 2021 13.02 13.14 12.66 12.72 29,242 -0.36(-2.75%)
Jun 01, 2021 13.44 13.44 12.72 13.08 17,802 +0.00(+0.00%)
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%)
May 03, 2021 9.180 9.420 8.940 9.360 23,094 +0.24(+2.63%)
Apr 30, 2021 9.420 9.540 9.000 9.120 32,066 -0.36(-3.80%)
Apr 29, 2021 9.900 9.900 8.880 9.480 35,217 +0.12(+1.28%)
Apr 28, 2021 9.420 9.720 9.000 9.360 40,172 -0.12(-1.27%)
Apr 27, 2021 8.580 9.540 8.460 9.480 78,190 +0.90(+10.49%)
Apr 26, 2021 8.280 8.640 8.280 8.580 37,880 +0.18(+2.14%)
Apr 23, 2021 8.460 8.640 8.220 8.400 29,083 -0.12(-1.41%)
Apr 22, 2021 7.500 9.000 7.500 8.520 125,363 +0.84(+10.94%)
Apr 21, 2021 7.500 7.800 7.260 7.680 95,824 -0.12(-1.54%)
Apr 20, 2021 8.400 8.624 7.740 7.800 44,646 -0.84(-9.72%)
Apr 19, 2021 7.920 8.760 7.860 8.640 53,741 +0.18(+2.13%)
Apr 16, 2021 8.760 8.880 8.100 8.460 54,366 -0.42(-4.73%)
Apr 15, 2021 9.120 9.300 8.880 8.880 48,162 -0.36(-3.90%)
Apr 14, 2021 9.180 9.480 9.120 9.240 20,824 -0.06(-0.65%)
Apr 13, 2021 10.02 10.02 9.180 9.300 58,468 +0.06(+0.65%)
Apr 12, 2021 9.300 9.428 8.640 9.240 50,237 -0.12(-1.28%)
Apr 09, 2021 9.480 9.660 9.300 9.360 16,350 -0.06(-0.64%)
Apr 08, 2021 9.900 10.20 9.360 9.420 53,240 -0.66(-6.55%)
Apr 07, 2021 9.960 10.31 9.960 10.08 13,929 +0.06(+0.60%)
Apr 06, 2021 10.14 10.50 9.960 10.02 36,587 -0.48(-4.57%)
Apr 05, 2021 10.62 10.63 10.26 10.50 25,971 +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.