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

Flotek Industries (NY: FTK )

3.470 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2020 8.700 8.820 8.220 8.280 32,250 -0.42(-4.83%)
Jul 30, 2020 8.700 8.880 7.920 8.700 31,119 -0.18(-2.03%)
Jul 29, 2020 8.880 9.180 8.790 8.880 16,628 -0.06(-0.67%)
Jul 28, 2020 9.120 9.510 8.745 8.940 26,286 -0.36(-3.87%)
Jul 27, 2020 9.720 9.720 9.060 9.300 26,039 -0.36(-3.73%)
Jul 24, 2020 10.14 10.26 9.420 9.660 20,133 -0.18(-1.83%)
Jul 23, 2020 9.540 10.02 9.420 9.840 23,917 +0.18(+1.86%)
Jul 22, 2020 10.32 10.32 9.240 9.660 67,196 -0.48(-4.73%)
Jul 21, 2020 9.540 10.14 9.480 10.14 82,070 +0.90(+9.74%)
Jul 20, 2020 8.400 9.540 8.400 9.240 62,888 +0.48(+5.48%)
Jul 17, 2020 8.340 8.820 8.340 8.760 24,083 -0.12(-1.35%)
Jul 16, 2020 8.220 9.000 8.100 8.880 63,142 +0.72(+8.82%)
Jul 15, 2020 8.640 8.759 8.040 8.160 32,089 -0.36(-4.23%)
Jul 14, 2020 7.560 8.700 7.560 8.520 50,771 +0.66(+8.40%)
Jul 13, 2020 8.160 8.400 7.620 7.860 63,673 -0.30(-3.68%)
Jul 10, 2020 7.740 8.460 7.620 8.160 62,300 +0.48(+6.25%)
Jul 09, 2020 7.740 8.280 7.621 7.680 33,867 +0.00(+0.00%)
Jul 08, 2020 8.160 8.280 7.440 7.680 52,069 -0.42(-5.19%)
Jul 07, 2020 8.280 8.340 7.800 8.100 54,433 -0.12(-1.46%)
Jul 06, 2020 7.800 8.370 7.560 8.220 67,544 +0.54(+7.03%)
Jul 02, 2020 7.380 7.920 7.141 7.680 77,350 +0.30(+4.07%)
Jul 01, 2020 7.140 7.740 7.081 7.380 76,503 +0.18(+2.50%)
Jun 30, 2020 7.800 8.040 7.020 7.200 139,278 -0.42(-5.51%)
Jun 29, 2020 6.180 8.280 6.120 7.620 347,461 +1.50(+24.51%)
Jun 26, 2020 5.640 6.360 5.621 6.120 895,166 +0.60(+10.87%)
Jun 25, 2020 5.940 5.940 5.436 5.520 115,287 -0.26(-4.53%)
Jun 24, 2020 5.820 5.965 5.401 5.782 158,726 -0.10(-1.66%)
Jun 23, 2020 5.940 6.000 5.700 5.880 209,776 +0.06(+1.03%)
Jun 22, 2020 5.940 6.000 5.407 5.820 172,405 -0.06(-1.05%)
Jun 19, 2020 6.000 6.180 5.580 5.882 177,983 -0.01(-0.25%)
Jun 18, 2020 6.000 6.180 5.820 5.897 61,039 -0.22(-3.65%)
Jun 17, 2020 6.420 6.660 6.000 6.120 62,168 -0.36(-5.56%)
Jun 16, 2020 6.600 6.840 6.240 6.480 81,077 +0.36(+5.88%)
Jun 15, 2020 6.120 6.300 5.820 6.120 164,069 -0.36(-5.56%)
Jun 12, 2020 6.660 7.020 6.300 6.480 65,266 +0.00(+0.00%)
Jun 11, 2020 6.960 7.080 6.360 6.480 105,613 -0.66(-9.24%)
Jun 10, 2020 8.460 8.460 6.840 7.140 103,195 -0.96(-11.85%)
Jun 09, 2020 8.820 8.880 7.860 8.100 119,296 -1.14(-12.34%)
Jun 08, 2020 7.560 9.420 7.440 9.240 388,402 +2.46(+36.28%)
Jun 05, 2020 6.480 6.870 6.360 6.780 108,816 +0.48(+7.62%)
Jun 04, 2020 6.180 6.600 6.120 6.300 49,198 +0.06(+0.96%)
Jun 03, 2020 6.360 6.420 6.060 6.240 62,594 +0.12(+1.96%)
Jun 02, 2020 6.360 6.480 6.000 6.120 40,007 -0.24(-3.77%)
Jun 01, 2020 5.880 6.540 5.880 6.360 139,172 +0.48(+8.16%)
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.