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 (%)
Dec 31, 2021 6.540 8.160 6.444 6.780 2,324,261 -0.30(-4.24%)
Dec 30, 2021 5.940 7.320 5.880 7.080 3,099,621 +0.42(+6.31%)
Dec 29, 2021 4.860 7.200 4.683 6.660 6,517,360 +1.93(+40.70%)
Dec 28, 2021 4.657 5.860 4.328 4.733 6,634,984 +1.37(+40.87%)
Dec 27, 2021 3.720 3.780 3.175 3.360 288,962 -0.32(-8.59%)
Dec 23, 2021 3.720 3.840 3.600 3.676 41,517 +0.04(+1.06%)
Dec 22, 2021 3.860 3.897 3.600 3.637 53,091 -0.17(-4.54%)
Dec 21, 2021 3.786 3.999 3.780 3.810 34,823 +0.04(+0.95%)
Dec 20, 2021 3.962 3.962 3.696 3.774 60,815 -0.23(-5.73%)
Dec 17, 2021 4.349 4.560 4.003 4.003 85,369 -0.41(-9.24%)
Dec 16, 2021 4.467 4.560 4.357 4.411 45,595 +0.03(+0.70%)
Dec 15, 2021 4.500 4.707 4.380 4.380 52,478 -0.20(-4.31%)
Dec 14, 2021 4.620 4.800 4.514 4.577 82,365 -0.10(-2.23%)
Dec 13, 2021 4.740 4.920 4.561 4.682 42,986 -0.11(-2.35%)
Dec 10, 2021 4.920 4.920 4.504 4.795 58,888 +0.08(+1.64%)
Dec 09, 2021 4.890 4.890 4.681 4.717 54,588 +0.04(+0.79%)
Dec 08, 2021 4.620 4.916 4.447 4.680 51,421 +0.09(+1.85%)
Dec 07, 2021 4.440 4.796 4.456 4.595 56,895 +0.15(+3.26%)
Dec 06, 2021 4.260 4.500 4.089 4.450 50,669 +0.25(+5.94%)
Dec 03, 2021 4.260 4.500 4.049 4.200 32,785 -0.27(-6.10%)
Dec 02, 2021 4.279 4.500 4.140 4.473 89,032 +0.33(+8.04%)
Dec 01, 2021 4.440 4.573 3.900 4.140 69,819 -0.34(-7.68%)
Nov 30, 2021 4.620 4.788 4.418 4.484 31,725 -0.20(-4.29%)
Nov 29, 2021 4.616 4.771 4.616 4.685 47,247 +0.07(+1.46%)
Nov 26, 2021 4.959 4.959 4.561 4.618 29,146 -0.30(-6.13%)
Nov 24, 2021 4.920 4.986 4.828 4.920 26,891 -0.00(-0.01%)
Nov 23, 2021 4.931 5.160 4.920 4.921 68,470 -0.06(-1.16%)
Nov 22, 2021 4.980 5.088 4.924 4.978 48,825 -0.00(-0.04%)
Nov 19, 2021 4.920 5.028 4.899 4.980 48,141 +0.13(+2.76%)
Nov 18, 2021 4.907 5.041 4.819 4.846 75,337 -0.07(-1.48%)
Nov 17, 2021 5.592 5.700 4.786 4.919 135,096 -0.78(-13.71%)
Nov 16, 2021 5.940 5.940 5.581 5.700 38,445 -0.18(-3.07%)
Nov 15, 2021 6.120 6.300 5.785 5.881 45,909 -0.30(-4.84%)
Nov 12, 2021 5.940 6.480 5.940 6.180 87,762 +0.26(+4.46%)
Nov 11, 2021 6.000 6.060 5.850 5.916 98,555 -0.14(-2.38%)
Nov 10, 2021 6.840 6.060 94,173 -0.78(-11.40%)
Nov 09, 2021 7.320 7.320 6.720 6.840 64,685 -0.66(-8.80%)
Nov 08, 2021 6.900 7.500 6.900 7.500 42,368 +0.60(+8.70%)
Nov 05, 2021 7.080 7.380 6.900 6.900 43,352 -0.18(-2.54%)
Nov 04, 2021 7.620 7.620 7.020 7.080 30,031 -0.30(-4.07%)
Nov 03, 2021 7.440 7.441 7.179 7.380 22,965 +0.24(+3.36%)
Nov 02, 2021 7.200 7.492 7.020 7.140 27,369 -0.06(-0.83%)
Nov 01, 2021 6.960 7.020 6.840 7.200 157,045 +0.18(+2.56%)
Oct 29, 2021 7.080 8.038 6.900 7.020 173,509 -0.06(-0.85%)
Oct 28, 2021 6.660 7.140 6.660 7.080 62,478 +0.42(+6.31%)
Oct 27, 2021 6.900 6.888 6.540 6.660 33,333 -0.12(-1.77%)
Oct 26, 2021 6.360 6.780 77,249 +0.42(+6.60%)
Oct 25, 2021 6.600 6.660 6.300 6.360 93,441 -0.18(-2.75%)
Oct 22, 2021 6.360 6.600 6.360 6.540 79,104 +0.12(+1.87%)
Oct 21, 2021 6.480 6.540 6.360 6.420 51,423 +0.06(+0.94%)
Oct 20, 2021 6.300 6.600 6.300 6.360 105,965 +0.06(+0.95%)
Oct 19, 2021 6.300 6.540 6.240 6.300 55,370 +0.06(+0.96%)
Oct 18, 2021 6.540 6.600 6.180 6.240 49,494 -0.24(-3.70%)
Oct 15, 2021 6.600 6.600 6.420 6.480 80,664 +0.00(+0.00%)
Oct 14, 2021 6.420 6.480 6.300 6.480 72,605 +0.30(+4.85%)
Oct 13, 2021 6.180 6.480 6.000 6.180 413,212 +0.06(+0.98%)
Oct 12, 2021 6.420 6.600 5.988 6.120 172,021 -0.24(-3.77%)
Oct 11, 2021 6.480 6.660 6.238 6.360 129,063 -0.06(-0.93%)
Oct 08, 2021 6.480 6.780 6.420 6.420 75,454 +0.00(+0.00%)
Oct 07, 2021 6.540 6.751 6.420 6.420 101,918 -0.06(-0.93%)
Oct 06, 2021 7.020 7.080 6.359 6.480 157,280 -0.60(-8.47%)
Oct 05, 2021 7.740 7.740 7.020 7.080 83,477 -0.48(-6.35%)
Oct 04, 2021 7.560 7.740 7.320 7.560 50,057 +0.00(+0.00%)
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.