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

Flotek Industries (NY: FTK )

3.500 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 (%)
Aug 31, 2020 13.86 14.10 13.38 13.74 52,088 -0.12(-0.87%)
Aug 28, 2020 13.92 14.61 13.62 13.86 54,200 +0.00(+0.00%)
Aug 27, 2020 13.50 14.52 13.20 13.86 101,488 +0.30(+2.21%)
Aug 26, 2020 14.34 15.00 12.84 13.56 129,979 -0.78(-5.44%)
Aug 25, 2020 13.80 15.90 13.80 14.34 293,671 +1.44(+11.16%)
Aug 24, 2020 12.42 13.08 12.00 12.90 122,093 +0.54(+4.37%)
Aug 21, 2020 11.88 12.48 11.28 12.36 137,933 +0.36(+3.00%)
Aug 20, 2020 10.32 12.06 9.900 12.00 238,676 +2.22(+22.70%)
Aug 19, 2020 9.300 9.780 9.300 9.780 21,303 +0.42(+4.49%)
Aug 18, 2020 9.780 9.840 9.300 9.360 32,844 -0.36(-3.70%)
Aug 17, 2020 9.660 9.900 9.420 9.720 20,107 +0.18(+1.89%)
Aug 14, 2020 9.300 9.720 9.240 9.540 25,033 +0.18(+1.92%)
Aug 13, 2020 9.120 9.600 8.820 9.360 30,484 +0.24(+2.63%)
Aug 12, 2020 9.120 9.360 8.880 9.120 33,955 +0.06(+0.66%)
Aug 11, 2020 8.820 9.420 8.820 9.060 35,622 +0.18(+2.03%)
Aug 10, 2020 9.240 9.480 8.820 8.880 41,733 -0.36(-3.90%)
Aug 07, 2020 8.700 9.360 8.700 9.240 31,550 +0.30(+3.36%)
Aug 06, 2020 8.760 9.360 8.461 8.940 49,134 -0.18(-1.97%)
Aug 05, 2020 9.240 9.600 8.880 9.120 40,288 +0.18(+2.01%)
Aug 04, 2020 8.400 9.300 8.400 8.940 16,276 +0.42(+4.93%)
Aug 03, 2020 8.520 8.820 8.280 8.520 27,186 +0.24(+2.90%)
Jul 31, 2020 8.700 8.820 8.220 8.280 32,250 -0.42(-4.83%)
Jul 30, 2020 8.700 8.880 7.920 8.700 31,119 -0.18(-2.03%)
Jul 29, 2020 8.880 9.180 8.790 8.880 16,628 -0.06(-0.67%)
Jul 28, 2020 9.120 9.510 8.745 8.940 26,286 -0.36(-3.87%)
Jul 27, 2020 9.720 9.720 9.060 9.300 26,039 -0.36(-3.73%)
Jul 24, 2020 10.14 10.26 9.420 9.660 20,133 -0.18(-1.83%)
Jul 23, 2020 9.540 10.02 9.420 9.840 23,917 +0.18(+1.86%)
Jul 22, 2020 10.32 10.32 9.240 9.660 67,196 -0.48(-4.73%)
Jul 21, 2020 9.540 10.14 9.480 10.14 82,070 +0.90(+9.74%)
Jul 20, 2020 8.400 9.540 8.400 9.240 62,888 +0.48(+5.48%)
Jul 17, 2020 8.340 8.820 8.340 8.760 24,083 -0.12(-1.35%)
Jul 16, 2020 8.220 9.000 8.100 8.880 63,142 +0.72(+8.82%)
Jul 15, 2020 8.640 8.759 8.040 8.160 32,089 -0.36(-4.23%)
Jul 14, 2020 7.560 8.700 7.560 8.520 50,771 +0.66(+8.40%)
Jul 13, 2020 8.160 8.400 7.620 7.860 63,673 -0.30(-3.68%)
Jul 10, 2020 7.740 8.460 7.620 8.160 62,300 +0.48(+6.25%)
Jul 09, 2020 7.740 8.280 7.621 7.680 33,867 +0.00(+0.00%)
Jul 08, 2020 8.160 8.280 7.440 7.680 52,069 -0.42(-5.19%)
Jul 07, 2020 8.280 8.340 7.800 8.100 54,433 -0.12(-1.46%)
Jul 06, 2020 7.800 8.370 7.560 8.220 67,544 +0.54(+7.03%)
Jul 02, 2020 7.380 7.920 7.141 7.680 77,350 +0.30(+4.07%)
Jul 01, 2020 7.140 7.740 7.081 7.380 76,503 +0.18(+2.50%)
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%)
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.