Skip to main content

Flotek Industries (NY: FTK )

3.710 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.64 34.50 29.10 32.70 956,575 +3.84(+13.31%)
Dec 30, 2010 27.36 31.62 27.12 28.86 808,551 +1.56(+5.71%)
Dec 29, 2010 25.56 28.50 25.50 27.30 427,347 +1.80(+7.06%)
Dec 28, 2010 26.22 26.28 25.50 25.50 48,230 -0.60(-2.30%)
Dec 27, 2010 25.20 26.28 25.20 26.10 61,832 +0.48(+1.87%)
Dec 23, 2010 26.04 26.28 25.26 25.62 65,761 -0.36(-1.39%)
Dec 22, 2010 25.68 26.58 25.56 25.98 87,061 +0.36(+1.41%)
Dec 21, 2010 24.60 27.90 24.60 25.62 356,307 +0.96(+3.89%)
Dec 20, 2010 25.14 25.44 24.66 24.66 75,742 -0.30(-1.20%)
Dec 17, 2010 26.46 26.46 24.96 24.96 178,692 -0.36(-1.42%)
Dec 16, 2010 24.12 25.50 23.22 25.32 170,936 +1.20(+4.98%)
Dec 15, 2010 24.54 25.68 23.94 24.12 112,142 -0.48(-1.95%)
Dec 14, 2010 24.66 25.08 23.28 24.60 171,443 +0.06(+0.24%)
Dec 13, 2010 26.64 26.88 23.88 24.54 222,480 -0.84(-3.31%)
Dec 10, 2010 24.84 27.00 24.67 25.38 296,297 +0.60(+2.42%)
Dec 09, 2010 23.22 25.20 23.16 24.78 267,439 +1.86(+8.12%)
Dec 08, 2010 24.90 24.90 22.92 22.92 273,879 -1.74(-7.06%)
Dec 07, 2010 27.30 28.37 24.18 24.66 437,058 -2.46(-9.07%)
Dec 06, 2010 28.08 29.04 26.82 27.12 267,297 -1.14(-4.03%)
Dec 03, 2010 25.86 29.04 25.86 28.26 497,183 +2.58(+10.05%)
Dec 02, 2010 22.80 25.68 21.96 25.68 385,785 +3.18(+14.13%)
Dec 01, 2010 21.90 23.22 21.84 22.50 196,363 +0.24(+1.08%)
Nov 30, 2010 20.88 22.80 19.32 22.26 485,989 +0.84(+3.92%)
Nov 29, 2010 24.00 24.04 21.36 21.42 359,666 -2.58(-10.75%)
Nov 26, 2010 23.88 25.92 23.22 24.00 270,440 +0.00(+0.00%)
Nov 24, 2010 23.40 24.00 24.00 24.00 446,635 +1.02(+4.44%)
Nov 23, 2010 21.42 23.16 20.70 22.98 384,532 +0.84(+3.79%)
Nov 22, 2010 19.92 22.74 19.92 22.14 535,773 +2.52(+12.84%)
Nov 19, 2010 18.24 19.62 17.80 19.62 336,642 +1.98(+11.22%)
Nov 18, 2010 17.64 17.64 16.80 17.64 168,636 +0.54(+3.16%)
Nov 17, 2010 17.28 17.40 16.68 17.10 117,109 -0.54(-3.06%)
Nov 16, 2010 17.16 18.60 15.72 17.64 328,004 -0.06(-0.34%)
Nov 15, 2010 16.26 18.48 15.90 17.70 321,789 +1.62(+10.07%)
Nov 12, 2010 16.32 17.70 15.48 16.08 316,340 -0.54(-3.25%)
Nov 11, 2010 14.16 16.62 13.80 16.62 610,091 +3.60(+27.65%)
Nov 10, 2010 12.66 13.37 12.00 13.02 181,074 +0.60(+4.83%)
Nov 09, 2010 11.82 12.72 11.82 12.42 174,793 +0.66(+5.61%)
Nov 08, 2010 12.06 12.30 11.58 11.76 72,813 -0.48(-3.92%)
Nov 05, 2010 11.16 12.30 11.10 12.24 143,945 +1.08(+9.68%)
Nov 04, 2010 10.80 11.16 10.68 11.16 60,670 +0.43(+3.97%)
Nov 03, 2010 11.10 11.16 10.56 10.73 37,396 -0.31(-2.77%)
Nov 02, 2010 10.80 11.16 10.68 11.04 37,715 +0.36(+3.37%)
Nov 01, 2010 10.68 10.80 9.900 10.68 56,982 -0.18(-1.66%)
Oct 29, 2010 10.26 11.10 10.26 10.86 49,290 +0.66(+6.47%)
Oct 28, 2010 10.44 10.50 10.14 10.20 30,464 -0.24(-2.30%)
Oct 27, 2010 10.62 10.68 10.32 10.44 17,788 -0.06(-0.57%)
Oct 25, 2010 10.44 10.86 10.38 10.50 70,587 +0.12(+1.16%)
Oct 22, 2010 10.02 10.38 10.02 10.38 31,824 +0.24(+2.37%)
Oct 21, 2010 9.960 10.62 9.840 10.14 112,546 +0.30(+3.05%)
Oct 20, 2010 9.720 9.960 9.600 9.840 36,511 +0.12(+1.23%)
Oct 19, 2010 9.900 10.02 9.600 9.720 34,498 -0.42(-4.14%)
Oct 18, 2010 10.38 10.44 9.960 10.14 29,332 -0.30(-2.87%)
Oct 15, 2010 10.14 10.44 9.660 10.44 77,389 +0.24(+2.35%)
Oct 14, 2010 10.80 10.92 10.08 10.20 69,331 -0.60(-5.56%)
Oct 13, 2010 11.10 11.28 10.44 10.80 97,420 -0.30(-2.70%)
Oct 12, 2010 10.62 11.40 10.32 11.10 170,262 +0.48(+4.52%)
Oct 11, 2010 9.540 10.74 9.480 10.62 264,503 +1.44(+15.69%)
Oct 08, 2010 9.180 9.300 8.951 9.180 35,480 +0.06(+0.66%)
Oct 07, 2010 9.120 9.239 8.820 9.120 26,971 +0.00(+0.00%)
Oct 06, 2010 8.940 9.420 8.940 9.120 78,679 +0.12(+1.33%)
Oct 05, 2010 8.640 9.000 8.460 9.000 62,609 +0.30(+3.45%)
Oct 04, 2010 8.580 8.700 8.460 8.700 21,346 +0.18(+2.11%)
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.