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

Flotek Industries (NY: FTK )

3.460 -0.020 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2021 7.200 7.620 7.080 7.560 30,101 +0.24(+3.28%)
Sep 29, 2021 7.500 7.569 7.020 7.320 39,278 +0.00(+0.00%)
Sep 28, 2021 7.740 8.280 7.320 7.320 74,213 -0.54(-6.87%)
Sep 27, 2021 7.500 8.220 7.440 7.860 51,629 +0.36(+4.80%)
Sep 24, 2021 8.040 8.204 7.440 7.500 51,152 -0.54(-6.72%)
Sep 23, 2021 7.680 8.400 7.643 8.040 80,150 +0.24(+3.08%)
Sep 22, 2021 7.680 7.920 7.500 7.800 23,710 +0.36(+4.84%)
Sep 21, 2021 7.920 7.920 7.440 7.440 10,724 -0.30(-3.88%)
Sep 20, 2021 7.740 7.770 7.560 7.740 16,054 -0.06(-0.77%)
Sep 17, 2021 7.560 7.800 7.380 7.800 58,400 +0.12(+1.56%)
Sep 16, 2021 7.320 7.800 7.320 7.680 35,310 +0.24(+3.23%)
Sep 15, 2021 7.740 7.800 7.320 7.440 54,408 -0.18(-2.36%)
Sep 14, 2021 7.800 7.800 7.500 7.620 18,989 -0.06(-0.78%)
Sep 13, 2021 7.800 7.920 7.620 7.680 19,773 +0.06(+0.79%)
Sep 10, 2021 7.980 8.340 7.560 7.620 37,767 -0.42(-5.22%)
Sep 09, 2021 7.680 8.100 7.680 8.040 18,365 +0.24(+3.08%)
Sep 08, 2021 8.100 8.400 7.620 7.800 36,020 -0.42(-5.11%)
Sep 07, 2021 8.400 8.520 8.160 8.220 12,831 +0.00(+0.00%)
Sep 03, 2021 8.400 8.580 8.220 8.220 23,781 +0.06(+0.74%)
Sep 02, 2021 8.160 8.280 7.980 8.160 27,947 +0.00(+0.00%)
Sep 01, 2021 8.160 8.400 8.100 8.160 13,565 -0.12(-1.45%)
Aug 31, 2021 8.100 8.400 8.100 8.280 10,105 +0.06(+0.73%)
Aug 30, 2021 8.340 8.370 8.040 8.220 14,665 -0.06(-0.72%)
Aug 27, 2021 8.400 8.640 8.040 8.280 51,825 -0.06(-0.72%)
Aug 26, 2021 8.280 8.340 8.040 8.340 12,021 +0.00(+0.00%)
Aug 25, 2021 8.400 8.430 8.280 8.340 14,597 +0.00(+0.00%)
Aug 24, 2021 8.340 8.460 8.280 8.340 14,204 +0.12(+1.46%)
Aug 23, 2021 8.460 8.640 8.100 8.220 17,523 -0.12(-1.44%)
Aug 20, 2021 8.460 8.519 8.280 8.340 14,482 +0.00(+0.00%)
Aug 19, 2021 8.520 8.640 8.160 8.340 100,304 -0.18(-2.11%)
Aug 18, 2021 8.520 8.880 8.480 8.520 10,806 -0.06(-0.70%)
Aug 17, 2021 9.180 9.180 8.400 8.580 24,382 -0.54(-5.92%)
Aug 16, 2021 9.300 9.420 9.060 9.120 7,895 -0.36(-3.80%)
Aug 13, 2021 9.480 9.660 9.180 9.480 13,942 +0.00(+0.00%)
Aug 12, 2021 9.540 9.780 9.480 9.480 10,903 -0.30(-3.07%)
Aug 11, 2021 9.780 10.11 9.600 9.780 5,627 -0.12(-1.21%)
Aug 10, 2021 9.240 10.02 9.240 9.900 23,754 +0.60(+6.45%)
Aug 09, 2021 10.62 10.65 9.060 9.300 40,204 -0.78(-7.74%)
Aug 06, 2021 10.26 10.35 9.997 10.08 13,094 -0.18(-1.75%)
Aug 05, 2021 10.14 10.32 9.900 10.26 14,378 +0.06(+0.59%)
Aug 04, 2021 10.08 10.26 9.780 10.20 15,834 +0.00(+0.00%)
Aug 03, 2021 10.20 10.26 9.899 10.20 10,709 +0.24(+2.41%)
Aug 02, 2021 10.56 10.79 9.900 9.960 13,896 -0.54(-5.14%)
Jul 30, 2021 10.08 10.56 9.900 10.50 14,926 +0.42(+4.17%)
Jul 29, 2021 9.840 10.20 9.839 10.08 3,535 +0.36(+3.70%)
Jul 28, 2021 9.660 9.840 9.600 9.720 2,757 -0.06(-0.61%)
Jul 27, 2021 9.720 9.840 9.540 9.780 7,722 +0.12(+1.24%)
Jul 26, 2021 9.540 9.960 9.540 9.660 9,285 +0.06(+0.63%)
Jul 23, 2021 9.780 9.900 9.600 9.600 11,019 -0.30(-3.03%)
Jul 22, 2021 10.08 10.14 9.791 9.900 5,261 -0.06(-0.60%)
Jul 21, 2021 10.14 10.44 9.960 9.960 11,814 +0.00(+0.00%)
Jul 20, 2021 9.720 10.44 9.600 9.960 23,157 +0.30(+3.11%)
Jul 19, 2021 9.900 9.960 9.390 9.660 23,797 -0.30(-3.01%)
Jul 16, 2021 10.14 10.20 9.900 9.960 10,439 -0.06(-0.60%)
Jul 15, 2021 10.20 10.38 9.840 10.02 21,658 -0.30(-2.91%)
Jul 14, 2021 10.44 10.56 10.26 10.32 10,966 -0.12(-1.15%)
Jul 13, 2021 10.44 10.68 10.38 10.44 15,375 -0.18(-1.69%)
Jul 12, 2021 10.38 10.74 10.27 10.62 20,385 +0.06(+0.57%)
Jul 09, 2021 10.44 10.68 10.38 10.56 27,968 +0.00(+0.00%)
Jul 08, 2021 10.38 10.62 10.32 10.56 20,312 +0.06(+0.57%)
Jul 07, 2021 10.92 10.92 10.50 10.50 40,099 -0.30(-2.78%)
Jul 06, 2021 10.80 10.92 10.56 10.80 14,949 +0.00(+0.00%)
Jul 02, 2021 11.22 11.22 10.68 10.80 21,446 -0.06(-0.55%)
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.