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 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%)
Sep 01, 2023 5.278 5.278 4.950 5.040 19,190 -0.23(-4.44%)
Aug 31, 2023 4.746 5.544 4.746 5.274 45,539 +0.43(+8.81%)
Aug 30, 2023 4.973 5.298 4.730 4.847 23,870 -0.28(-5.45%)
Aug 29, 2023 4.860 5.134 4.830 5.126 16,049 +0.13(+2.53%)
Aug 28, 2023 5.100 5.100 4.838 5.000 11,451 -0.07(-1.38%)
Aug 25, 2023 5.280 5.400 5.040 5.070 16,834 -0.42(-7.65%)
Aug 24, 2023 4.688 5.688 4.607 5.490 200,825 +0.90(+19.56%)
Aug 23, 2023 4.439 4.770 4.330 4.592 56,289 +0.21(+4.72%)
Aug 22, 2023 4.260 4.557 4.260 4.385 36,436 +0.07(+1.73%)
Aug 21, 2023 4.304 4.500 4.260 4.310 16,147 -0.07(-1.58%)
Aug 18, 2023 4.146 4.412 4.080 4.379 4,524 +0.02(+0.51%)
Aug 17, 2023 4.213 4.529 4.213 4.357 10,050 +0.01(+0.33%)
Aug 16, 2023 4.500 4.500 4.031 4.343 42,473 -0.19(-4.12%)
Aug 15, 2023 4.823 4.974 4.529 4.529 11,150 -0.24(-5.07%)
Aug 14, 2023 4.774 4.980 4.714 4.771 23,038 -0.10(-2.08%)
Aug 11, 2023 4.968 4.968 4.826 4.873 9,627 -0.03(-0.71%)
Aug 10, 2023 4.932 5.040 4.807 4.907 20,286 +0.05(+0.98%)
Aug 09, 2023 4.740 5.040 4.492 4.860 84,414 -0.18(-3.56%)
Aug 08, 2023 4.683 5.076 4.621 5.039 83,979 +0.33(+6.99%)
Aug 07, 2023 5.040 5.160 4.683 4.710 34,044 -0.30(-5.99%)
Aug 04, 2023 4.776 5.010 4.776 5.010 15,835 +0.27(+5.67%)
Aug 03, 2023 4.740 4.894 4.740 4.741 8,938 -0.14(-2.79%)
Aug 02, 2023 4.908 4.967 4.620 4.877 27,454 -0.06(-1.31%)
Aug 01, 2023 5.092 5.092 4.861 4.942 20,128 -0.02(-0.40%)
Jul 31, 2023 5.040 5.070 4.848 4.962 24,393 -0.08(-1.52%)
Jul 28, 2023 5.148 5.148 4.939 5.039 9,064 +0.03(+0.56%)
Jul 27, 2023 5.147 5.190 4.981 5.011 11,948 -0.09(-1.75%)
Jul 26, 2023 4.920 5.100 4.920 5.100 14,670 +0.18(+3.66%)
Jul 25, 2023 5.267 5.267 4.875 4.920 72,284 -0.21(-4.09%)
Jul 24, 2023 5.040 5.280 4.920 5.130 36,149 +0.13(+2.63%)
Jul 21, 2023 4.920 5.069 4.897 4.999 28,782 -0.10(-1.99%)
Jul 20, 2023 4.860 5.100 4.740 5.100 45,910 +0.48(+10.38%)
Jul 19, 2023 4.800 4.860 4.621 4.621 22,698 -0.18(-3.73%)
Jul 18, 2023 4.500 4.799 4.500 4.799 24,087 +0.15(+3.32%)
Jul 17, 2023 4.506 4.691 4.433 4.645 17,685 +0.09(+1.87%)
Jul 14, 2023 4.680 4.710 4.506 4.560 21,442 -0.04(-0.90%)
Jul 13, 2023 4.605 4.789 4.500 4.601 37,006 -0.06(-1.34%)
Jul 12, 2023 4.782 4.800 4.545 4.664 17,287 -0.06(-1.31%)
Jul 11, 2023 4.800 4.800 4.560 4.726 8,907 +0.11(+2.29%)
Jul 10, 2023 4.440 4.735 4.324 4.620 34,457 +0.15(+3.24%)
Jul 07, 2023 4.349 4.494 4.321 4.475 10,022 +0.15(+3.58%)
Jul 06, 2023 4.380 4.484 4.263 4.320 33,868 -0.09(-2.15%)
Jul 05, 2023 4.680 4.680 4.380 4.415 24,295 -0.24(-5.06%)
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.