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

Flotek Industries (NY: FTK )

3.480 -0.090 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Nov 30, 2023 3.700 3.720 2.900 3.150 262,277 -0.62(-16.45%)
Nov 29, 2023 3.810 3.880 3.730 3.770 12,776 -0.05(-1.31%)
Nov 28, 2023 3.850 3.940 3.770 3.820 24,964 -0.06(-1.55%)
Nov 27, 2023 3.960 4.100 3.560 3.880 132,561 -0.12(-3.00%)
Nov 24, 2023 4.020 4.060 3.980 4.000 24,702 +0.00(+0.00%)
Nov 22, 2023 3.930 4.010 3.870 4.000 9,788 +0.03(+0.76%)
Nov 21, 2023 3.990 4.040 3.910 3.970 12,631 -0.01(-0.25%)
Nov 20, 2023 3.847 3.980 3.847 3.980 21,565 -0.01(-0.25%)
Nov 17, 2023 4.000 4.000 3.800 3.990 43,712 +0.05(+1.27%)
Nov 16, 2023 3.850 4.000 3.070 3.940 246,743 +0.16(+4.23%)
Nov 15, 2023 3.990 4.000 3.640 3.780 75,688 -0.18(-4.55%)
Nov 14, 2023 3.880 4.050 3.800 3.960 34,714 +0.00(+0.00%)
Nov 13, 2023 3.980 4.020 3.925 3.960 14,584 -0.04(-1.00%)
Nov 10, 2023 4.020 4.043 3.815 4.000 73,222 +0.05(+1.27%)
Nov 09, 2023 3.690 3.950 3.690 3.950 20,422 +0.33(+9.12%)
Nov 08, 2023 4.110 4.110 3.570 3.620 69,625 -0.46(-11.27%)
Nov 07, 2023 4.410 4.410 4.043 4.080 49,317 -0.31(-7.06%)
Nov 06, 2023 4.480 4.530 4.390 4.390 28,479 -0.21(-4.57%)
Nov 03, 2023 4.020 4.600 4.020 4.600 99,697 +0.55(+13.58%)
Nov 02, 2023 4.120 4.200 4.043 4.050 23,223 -0.10(-2.41%)
Nov 01, 2023 4.270 4.270 4.150 4.150 4,337 -0.04(-0.95%)
Oct 31, 2023 4.190 4.220 4.100 4.190 5,595 -0.10(-2.33%)
Oct 30, 2023 4.240 4.290 3.960 4.290 44,303 +0.16(+3.87%)
Oct 27, 2023 4.100 4.200 4.100 4.130 20,446 -0.02(-0.48%)
Oct 26, 2023 3.970 4.200 3.970 4.150 30,706 +0.15(+3.75%)
Oct 25, 2023 3.840 4.150 3.840 4.000 28,352 +0.15(+3.90%)
Oct 24, 2023 3.910 3.910 3.765 3.850 8,890 -0.02(-0.52%)
Oct 23, 2023 3.830 3.980 3.780 3.870 12,134 +0.00(+0.00%)
Oct 20, 2023 3.910 3.947 3.700 3.870 9,719 -0.02(-0.51%)
Oct 19, 2023 4.130 4.130 3.810 3.890 20,648 -0.19(-4.66%)
Oct 18, 2023 4.240 4.240 4.020 4.080 28,741 -0.24(-5.56%)
Oct 17, 2023 4.220 4.400 4.190 4.320 31,655 -0.03(-0.69%)
Oct 16, 2023 4.200 4.450 4.195 4.350 13,405 +0.11(+2.59%)
Oct 13, 2023 4.210 4.275 4.195 4.240 10,953 +0.02(+0.47%)
Oct 12, 2023 4.190 4.275 4.168 4.220 14,451 -0.07(-1.63%)
Oct 11, 2023 4.190 4.410 4.190 4.290 16,601 +0.07(+1.66%)
Oct 10, 2023 4.190 4.550 4.190 4.220 48,779 -0.06(-1.40%)
Oct 09, 2023 4.250 4.280 4.050 4.280 16,150 +0.03(+0.71%)
Oct 06, 2023 4.310 4.350 4.120 4.250 21,281 +0.00(+0.00%)
Oct 05, 2023 4.320 4.377 4.250 4.250 15,778 -0.15(-3.41%)
Oct 04, 2023 4.340 4.440 4.250 4.400 15,719 +0.09(+2.09%)
Oct 03, 2023 4.410 4.455 4.250 4.310 44,109 -0.14(-3.15%)
Oct 02, 2023 4.410 4.680 4.350 4.450 31,260 +0.02(+0.45%)
Sep 29, 2023 4.340 4.435 4.325 4.430 15,367 +0.02(+0.45%)
Sep 28, 2023 4.220 4.530 4.200 4.410 62,736 +0.09(+2.08%)
Sep 27, 2023 4.210 4.389 4.118 4.320 32,905 -0.02(-0.46%)
Sep 26, 2023 3.750 4.500 3.740 4.340 99,671 +0.14(+3.39%)
Sep 25, 2023 4.440 4.260 4.146 4.198 56,070 -0.14(-3.29%)
Sep 22, 2023 4.254 4.428 4.144 4.340 22,406 -0.02(-0.50%)
Sep 21, 2023 4.200 4.494 4.173 4.362 12,425 +0.07(+1.59%)
Sep 20, 2023 4.170 4.411 4.170 4.294 19,262 +0.13(+3.17%)
Sep 19, 2023 4.320 4.559 4.133 4.162 34,008 -0.16(-3.67%)
Sep 18, 2023 4.666 4.666 4.320 4.320 27,179 -0.30(-6.49%)
Sep 15, 2023 4.800 4.986 4.500 4.620 94,491 -0.55(-10.67%)
Sep 14, 2023 5.280 5.400 5.130 5.172 12,475 -0.26(-4.80%)
Sep 13, 2023 5.220 5.519 5.220 5.433 47,529 +0.15(+2.90%)
Sep 12, 2023 4.920 5.340 4.920 5.280 20,659 +0.31(+6.27%)
Sep 11, 2023 4.980 5.100 4.801 4.969 13,532 -0.05(-0.99%)
Sep 08, 2023 4.752 5.073 4.752 5.018 8,188 +0.10(+2.01%)
Sep 07, 2023 4.980 4.980 4.800 4.919 10,491 +0.01(+0.11%)
Sep 06, 2023 5.190 5.190 4.800 4.914 12,446 -0.06(-1.12%)
Sep 05, 2023 5.040 5.112 4.843 4.970 17,291 -0.07(-1.39%)
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.