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: 4:10 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 (%)
Jul 29, 2022 6.300 6.660 6.300 6.660 18,943 +0.30(+4.72%)
Jul 28, 2022 6.540 6.660 6.352 6.360 10,235 -0.12(-1.85%)
Jul 27, 2022 6.300 6.660 6.300 6.480 25,860 +0.18(+2.86%)
Jul 26, 2022 6.360 6.420 6.182 6.300 6,031 -0.06(-0.94%)
Jul 25, 2022 6.300 6.420 6.120 6.360 10,558 +0.12(+1.92%)
Jul 22, 2022 6.600 6.600 6.180 6.240 18,447 -0.36(-5.45%)
Jul 21, 2022 6.600 6.650 6.360 6.600 13,591 +0.06(+0.92%)
Jul 20, 2022 6.120 6.840 6.120 6.540 85,550 +0.48(+7.92%)
Jul 19, 2022 5.999 6.240 5.837 6.060 39,834 +0.14(+2.38%)
Jul 18, 2022 5.820 6.060 5.668 5.919 29,023 +0.13(+2.23%)
Jul 15, 2022 5.700 6.060 5.551 5.790 13,671 +0.19(+3.43%)
Jul 14, 2022 5.603 5.820 5.461 5.598 13,177 -0.01(-0.22%)
Jul 13, 2022 5.780 6.060 5.580 5.611 14,830 -0.21(-3.60%)
Jul 12, 2022 5.700 5.917 5.564 5.820 9,969 +0.13(+2.32%)
Jul 11, 2022 5.880 5.999 5.533 5.688 8,912 -0.22(-3.68%)
Jul 08, 2022 6.000 6.120 5.809 5.905 18,575 -0.09(-1.58%)
Jul 07, 2022 5.700 6.180 5.400 6.000 32,388 +0.30(+5.26%)
Jul 06, 2022 5.760 5.933 5.406 5.700 36,768 +0.10(+1.82%)
Jul 05, 2022 5.965 5.994 5.580 5.598 67,849 -0.46(-7.62%)
Jul 01, 2022 5.940 6.180 5.693 6.060 26,291 +0.11(+1.81%)
Jun 30, 2022 6.120 6.180 5.880 5.952 61,296 -0.29(-4.62%)
Jun 29, 2022 6.420 6.528 6.000 6.240 52,142 -0.12(-1.89%)
Jun 28, 2022 6.600 6.600 6.240 6.360 26,665 -0.06(-0.93%)
Jun 27, 2022 6.540 6.600 6.360 6.420 21,075 +0.00(+0.00%)
Jun 24, 2022 6.480 6.661 6.360 6.420 47,405 -0.06(-0.93%)
Jun 23, 2022 6.600 6.780 6.360 6.480 54,699 -0.18(-2.70%)
Jun 22, 2022 6.540 6.780 6.360 6.660 56,283 +0.00(+0.00%)
Jun 21, 2022 6.600 6.660 6.421 6.660 44,167 +0.06(+0.91%)
Jun 17, 2022 6.900 6.960 6.244 6.600 144,812 -0.36(-5.17%)
Jun 16, 2022 7.020 7.080 6.780 6.960 40,605 -0.18(-2.52%)
Jun 15, 2022 6.900 7.320 6.780 7.140 53,076 +0.24(+3.48%)
Jun 14, 2022 6.900 7.140 6.840 6.900 49,070 -0.12(-1.71%)
Jun 13, 2022 7.500 7.800 6.900 7.020 103,199 -0.84(-10.69%)
Jun 10, 2022 7.920 7.980 7.560 7.860 58,093 -0.12(-1.50%)
Jun 09, 2022 8.100 8.280 7.920 7.980 27,814 -0.24(-2.92%)
Jun 08, 2022 8.520 8.700 8.160 8.220 81,230 -0.06(-0.72%)
Jun 07, 2022 7.920 8.400 7.800 8.280 77,523 +0.30(+3.76%)
Jun 06, 2022 8.100 8.280 7.920 7.980 35,658 +0.06(+0.76%)
Jun 03, 2022 7.860 8.220 7.680 7.920 38,034 -0.12(-1.49%)
Jun 02, 2022 7.680 8.400 7.620 8.040 179,780 +0.30(+3.88%)
Jun 01, 2022 7.860 7.898 7.380 7.740 48,313 -0.12(-1.53%)
May 31, 2022 8.160 8.220 7.800 7.860 23,873 -0.18(-2.24%)
May 27, 2022 7.920 8.280 7.770 8.040 56,066 +0.18(+2.29%)
May 26, 2022 7.500 8.180 7.500 7.860 68,946 +0.30(+3.97%)
May 25, 2022 7.080 7.620 7.080 7.560 32,871 +0.30(+4.13%)
May 24, 2022 7.260 7.290 6.900 7.260 26,916 -0.12(-1.63%)
May 23, 2022 7.080 7.500 6.960 7.380 32,394 +0.42(+6.03%)
May 20, 2022 7.800 7.800 6.900 6.960 90,494 -0.78(-10.08%)
May 19, 2022 7.260 7.980 7.200 7.740 62,482 +0.24(+3.20%)
May 18, 2022 7.500 7.620 7.260 7.500 63,909 -0.24(-3.10%)
May 17, 2022 6.960 7.861 6.900 7.740 93,284 +0.12(+1.57%)
May 16, 2022 7.380 7.860 7.200 7.620 71,313 +0.06(+0.79%)
May 13, 2022 7.260 7.620 7.080 7.560 108,584 +0.54(+7.69%)
May 12, 2022 6.660 7.080 6.480 7.020 121,287 +0.24(+3.54%)
May 11, 2022 7.200 7.620 6.600 6.780 326,381 +0.00(+0.00%)
May 10, 2022 7.440 7.440 6.660 6.780 495,252 -0.06(-0.88%)
May 09, 2022 7.320 7.620 6.840 6.840 120,458 -0.78(-10.24%)
May 06, 2022 7.620 7.920 7.320 7.620 72,510 -0.06(-0.78%)
May 05, 2022 9.600 9.600 7.320 7.680 237,882 -1.80(-18.99%)
May 04, 2022 9.000 9.810 8.910 9.480 175,144 +0.54(+6.04%)
May 03, 2022 8.520 9.000 8.145 8.940 57,098 +0.42(+4.93%)
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.