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 3, 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 (%)
Sep 30, 2022 5.940 6.180 5.820 6.000 16,235 +0.06(+0.99%)
Sep 29, 2022 5.762 6.000 5.610 5.941 9,542 +0.12(+2.08%)
Sep 28, 2022 5.520 6.060 5.520 5.820 25,899 +0.16(+2.85%)
Sep 27, 2022 5.880 6.000 5.640 5.659 40,479 -0.34(-5.66%)
Sep 26, 2022 5.820 6.240 5.820 5.998 28,873 -0.06(-1.02%)
Sep 23, 2022 6.060 6.180 5.820 6.060 58,980 -0.06(-0.98%)
Sep 22, 2022 6.060 6.300 6.000 6.120 30,406 +0.00(+0.00%)
Sep 21, 2022 6.180 6.360 6.000 6.120 24,460 -0.12(-1.92%)
Sep 20, 2022 6.420 6.480 6.120 6.240 37,929 -0.24(-3.70%)
Sep 19, 2022 6.660 6.660 6.420 6.480 9,720 -0.30(-4.42%)
Sep 16, 2022 6.540 6.780 6.300 6.780 24,820 +0.06(+0.89%)
Sep 15, 2022 6.720 6.900 6.540 6.720 23,310 -0.06(-0.88%)
Sep 14, 2022 6.960 7.260 6.780 6.780 43,210 -0.30(-4.24%)
Sep 13, 2022 6.960 7.080 6.360 7.080 79,604 +0.24(+3.51%)
Sep 12, 2022 6.960 6.960 6.780 6.840 15,455 +0.06(+0.88%)
Sep 09, 2022 6.360 7.020 6.335 6.780 133,383 +0.60(+9.71%)
Sep 08, 2022 6.360 6.479 6.180 6.180 9,651 -0.24(-3.74%)
Sep 07, 2022 6.060 6.657 6.060 6.420 89,644 +0.30(+4.90%)
Sep 06, 2022 5.820 6.300 5.820 6.120 43,560 +0.24(+4.08%)
Sep 02, 2022 5.880 6.180 5.700 5.880 32,788 +0.06(+1.03%)
Sep 01, 2022 6.180 6.180 5.520 5.820 92,316 -0.12(-2.02%)
Aug 31, 2022 6.360 6.360 5.880 5.940 57,832 -0.24(-3.88%)
Aug 30, 2022 6.720 6.840 6.180 6.180 65,683 -0.60(-8.85%)
Aug 29, 2022 6.480 7.020 6.361 6.780 66,386 +0.30(+4.63%)
Aug 26, 2022 6.780 7.080 6.240 6.480 76,867 -0.18(-2.70%)
Aug 25, 2022 6.900 7.020 6.660 6.660 33,868 -0.24(-3.48%)
Aug 24, 2022 6.600 7.020 6.301 6.900 167,208 +0.36(+5.50%)
Aug 23, 2022 6.060 6.540 5.948 6.540 83,644 +0.48(+7.92%)
Aug 22, 2022 6.420 6.420 5.640 6.060 101,127 -0.36(-5.61%)
Aug 19, 2022 6.540 6.720 6.420 6.420 31,553 -0.30(-4.46%)
Aug 18, 2022 6.840 7.080 6.660 6.720 74,833 -0.06(-0.88%)
Aug 17, 2022 6.900 6.900 6.540 6.780 15,775 -0.12(-1.74%)
Aug 16, 2022 7.080 7.080 6.720 6.900 22,668 -0.12(-1.71%)
Aug 15, 2022 7.380 7.440 7.020 7.020 56,999 -0.42(-5.65%)
Aug 12, 2022 7.560 7.800 7.380 7.440 106,442 +0.00(+0.00%)
Aug 11, 2022 7.200 7.560 6.840 7.440 52,021 +0.24(+3.33%)
Aug 10, 2022 7.380 7.740 6.953 7.200 74,717 -0.24(-3.23%)
Aug 09, 2022 7.320 7.980 7.140 7.440 141,435 +0.18(+2.48%)
Aug 08, 2022 7.560 7.619 7.020 7.260 27,374 -0.12(-1.63%)
Aug 05, 2022 7.020 7.500 7.020 7.380 20,270 +0.12(+1.65%)
Aug 04, 2022 6.960 7.380 6.840 7.260 29,593 +0.24(+3.42%)
Aug 03, 2022 7.140 7.191 7.020 7.020 11,591 -0.12(-1.68%)
Aug 02, 2022 6.660 7.140 6.540 7.140 104,217 +0.42(+6.25%)
Aug 01, 2022 6.720 6.780 6.360 6.720 20,258 +0.06(+0.90%)
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%)
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.