Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	5.910	5.999	5.731	5.880	31,316	-0.04(-0.67%)
May 28, 2020	6.300	6.780	5.718	5.920	116,593	-0.38(-6.04%)
May 27, 2020	6.060	6.300	6.060	6.300	52,652	+0.18(+2.94%)
May 26, 2020	5.880	6.300	5.700	6.120	60,438	+0.18(+2.97%)
May 22, 2020	5.880	6.000	5.640	5.944	69,783	-0.06(-0.94%)
May 21, 2020	5.700	6.060	5.700	6.000	72,201	+0.20(+3.39%)
May 20, 2020	6.240	6.240	5.520	5.803	211,763	-0.20(-3.28%)
May 19, 2020	6.300	7.920	5.700	6.000	626,706	+0.48(+8.70%)
May 18, 2020	5.100	5.640	4.980	5.520	116,654	+0.62(+12.72%)
May 15, 2020	4.561	4.980	4.194	4.897	124,583	+0.51(+11.69%)
May 14, 2020	4.200	4.497	4.000	4.385	49,269	+0.23(+5.55%)
May 13, 2020	4.800	4.800	3.941	4.154	161,252	-0.56(-11.96%)
May 12, 2020	5.017	5.160	4.680	4.719	70,669	-0.13(-2.71%)
May 11, 2020	4.976	5.400	4.850	4.850	59,797	-0.13(-2.53%)
May 08, 2020	4.980	5.340	4.949	4.976	68,866	+0.12(+2.48%)
May 07, 2020	4.956	5.279	4.765	4.856	27,529	-0.01(-0.21%)
May 06, 2020	5.220	5.400	4.861	4.866	37,566	-0.29(-5.55%)
May 05, 2020	5.472	5.700	5.120	5.152	30,716	-0.21(-3.85%)
May 04, 2020	5.040	5.400	4.925	5.359	30,816	+0.30(+6.03%)

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.