Indicators

Flotek Industries (NY: FTK )

3.800 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	13.14	13.62	12.78	13.20	62,549	+0.00(+0.00%)
Sep 27, 2019	12.60	13.26	12.60	13.20	60,033	+0.54(+4.27%)
Sep 26, 2019	12.84	12.84	12.42	12.66	30,287	-0.30(-2.31%)
Sep 25, 2019	12.30	13.14	12.18	12.96	49,144	+0.54(+4.35%)
Sep 24, 2019	13.20	13.38	12.36	12.42	57,892	-0.84(-6.33%)
Sep 23, 2019	13.08	13.53	12.90	13.26	68,459	+0.06(+0.45%)
Sep 20, 2019	13.44	13.83	13.14	13.20	70,816	-0.12(-0.90%)
Sep 19, 2019	13.50	14.04	13.14	13.32	76,144	-0.18(-1.33%)
Sep 18, 2019	14.64	14.70	13.44	13.50	77,232	-1.20(-8.16%)
Sep 17, 2019	15.78	15.78	14.64	14.70	70,974	-0.78(-5.04%)
Sep 16, 2019	15.30	15.84	15.06	15.48	100,462	+0.66(+4.45%)
Sep 13, 2019	15.48	15.65	14.82	14.82	79,500	-0.12(-0.80%)
Sep 12, 2019	14.70	15.18	14.22	14.94	151,698	+0.24(+1.63%)
Sep 11, 2019	14.16	14.76	13.74	14.70	108,498	+0.72(+5.15%)
Sep 10, 2019	13.32	14.04	13.23	13.98	81,319	+0.42(+3.10%)
Sep 09, 2019	12.96	13.86	12.90	13.56	113,850	+0.78(+6.10%)
Sep 06, 2019	12.66	12.84	12.42	12.78	35,066	+0.12(+0.95%)
Sep 05, 2019	12.84	12.96	12.30	12.66	53,171	+0.18(+1.44%)
Sep 04, 2019	12.00	12.54	12.00	12.48	22,182	+0.48(+4.00%)

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.