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

Flotek Industries (NY: FTK )

3.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2021 9.420 9.540 9.000 9.120 32,066 -0.36(-3.80%)
Apr 29, 2021 9.900 9.900 8.880 9.480 35,217 +0.12(+1.28%)
Apr 28, 2021 9.420 9.720 9.000 9.360 40,172 -0.12(-1.27%)
Apr 27, 2021 8.580 9.540 8.460 9.480 78,190 +0.90(+10.49%)
Apr 26, 2021 8.280 8.640 8.280 8.580 37,880 +0.18(+2.14%)
Apr 23, 2021 8.460 8.640 8.220 8.400 29,083 -0.12(-1.41%)
Apr 22, 2021 7.500 9.000 7.500 8.520 125,363 +0.84(+10.94%)
Apr 21, 2021 7.500 7.800 7.260 7.680 95,824 -0.12(-1.54%)
Apr 20, 2021 8.400 8.624 7.740 7.800 44,646 -0.84(-9.72%)
Apr 19, 2021 7.920 8.760 7.860 8.640 53,741 +0.18(+2.13%)
Apr 16, 2021 8.760 8.880 8.100 8.460 54,366 -0.42(-4.73%)
Apr 15, 2021 9.120 9.300 8.880 8.880 48,162 -0.36(-3.90%)
Apr 14, 2021 9.180 9.480 9.120 9.240 20,824 -0.06(-0.65%)
Apr 13, 2021 10.02 10.02 9.180 9.300 58,468 +0.06(+0.65%)
Apr 12, 2021 9.300 9.428 8.640 9.240 50,237 -0.12(-1.28%)
Apr 09, 2021 9.480 9.660 9.300 9.360 16,350 -0.06(-0.64%)
Apr 08, 2021 9.900 10.20 9.360 9.420 53,240 -0.66(-6.55%)
Apr 07, 2021 9.960 10.31 9.960 10.08 13,929 +0.06(+0.60%)
Apr 06, 2021 10.14 10.50 9.960 10.02 36,587 -0.48(-4.57%)
Apr 05, 2021 10.62 10.63 10.26 10.50 25,971 +0.00(+0.00%)
Apr 01, 2021 10.38 10.80 10.08 10.50 27,750 +0.42(+4.17%)
Mar 31, 2021 10.62 10.80 9.960 10.08 45,515 -0.54(-5.08%)
Mar 30, 2021 10.92 10.92 10.50 10.62 35,497 -0.06(-0.56%)
Mar 29, 2021 11.28 11.34 10.62 10.68 24,903 -0.48(-4.30%)
Mar 26, 2021 11.64 11.64 11.04 11.16 40,666 -0.24(-2.11%)
Mar 25, 2021 10.74 11.46 10.32 11.40 68,386 +0.54(+4.97%)
Mar 24, 2021 11.04 11.28 10.74 10.86 64,854 +0.30(+2.84%)
Mar 23, 2021 12.00 12.00 10.47 10.56 141,066 -1.14(-9.74%)
Mar 22, 2021 11.58 11.88 11.10 11.70 70,421 +0.30(+2.63%)
Mar 19, 2021 11.58 11.76 11.34 11.40 98,783 -0.18(-1.55%)
Mar 18, 2021 11.94 12.30 11.28 11.58 90,699 -0.42(-3.50%)
Mar 17, 2021 12.00 12.48 11.22 12.00 231,999 -0.12(-0.99%)
Mar 16, 2021 13.56 13.56 12.06 12.12 165,740 -1.20(-9.01%)
Mar 15, 2021 13.80 13.98 12.96 13.32 50,471 -0.54(-3.90%)
Mar 12, 2021 13.68 14.04 13.20 13.86 28,616 +0.36(+2.67%)
Mar 11, 2021 13.56 13.68 13.20 13.50 53,040 +0.30(+2.27%)
Mar 10, 2021 13.02 13.44 12.84 13.20 127,795 +0.36(+2.80%)
Mar 09, 2021 13.56 13.80 12.42 12.84 100,430 -0.72(-5.31%)
Mar 08, 2021 13.44 13.86 13.24 13.56 60,191 +0.12(+0.89%)
Mar 05, 2021 12.84 13.44 12.12 13.44 146,483 +0.90(+7.18%)
Mar 04, 2021 14.04 14.04 11.94 12.54 111,608 -1.32(-9.52%)
Mar 03, 2021 13.50 14.34 13.26 13.86 67,945 +0.36(+2.67%)
Mar 02, 2021 13.56 13.98 13.14 13.50 29,765 -0.06(-0.44%)
Mar 01, 2021 13.80 14.28 13.32 13.56 35,613 +0.12(+0.89%)
Feb 26, 2021 13.56 13.92 12.90 13.44 48,283 -0.06(-0.44%)
Feb 25, 2021 14.88 14.94 13.32 13.50 78,019 -1.08(-7.41%)
Feb 24, 2021 14.28 15.42 14.16 14.58 117,431 +0.18(+1.25%)
Feb 23, 2021 14.82 14.82 12.96 14.40 96,584 -0.60(-4.00%)
Feb 22, 2021 13.50 15.36 13.26 15.00 250,619 +1.38(+10.13%)
Feb 19, 2021 13.62 14.14 13.08 13.62 57,083 +0.12(+0.89%)
Feb 18, 2021 13.44 13.92 13.02 13.50 52,908 -0.54(-3.85%)
Feb 17, 2021 13.74 14.10 12.66 14.04 143,506 +0.06(+0.43%)
Feb 16, 2021 14.58 14.82 13.80 13.98 77,776 -0.60(-4.12%)
Feb 12, 2021 15.00 15.05 14.34 14.58 120,416 -0.54(-3.57%)
Feb 11, 2021 15.36 16.44 14.40 15.12 285,841 +0.48(+3.28%)
Feb 10, 2021 13.98 14.88 12.48 14.64 289,396 +1.20(+8.93%)
Feb 09, 2021 13.38 13.68 12.60 13.44 69,784 +0.06(+0.45%)
Feb 08, 2021 12.96 13.68 12.54 13.38 128,109 +0.90(+7.21%)
Feb 05, 2021 12.66 12.84 12.00 12.48 94,666 -0.12(-0.95%)
Feb 04, 2021 13.32 13.50 12.54 12.60 53,755 -0.78(-5.83%)
Feb 03, 2021 12.48 13.68 12.38 13.38 149,262 +0.90(+7.21%)
Feb 02, 2021 12.12 12.72 11.70 12.48 115,110 +0.48(+4.00%)
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.