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 (%)
Mar 31, 2022 7.920 7.980 7.500 7.560 191,129 -0.42(-5.26%)
Mar 30, 2022 8.400 8.460 7.920 7.980 115,470 -0.36(-4.32%)
Mar 29, 2022 7.980 8.640 7.980 8.340 81,204 +0.36(+4.51%)
Mar 28, 2022 8.340 8.460 7.860 7.980 76,270 -0.42(-5.00%)
Mar 25, 2022 8.460 8.460 8.100 8.400 89,374 -0.06(-0.71%)
Mar 24, 2022 8.820 9.081 7.980 8.460 204,386 -0.66(-7.24%)
Mar 23, 2022 8.580 9.150 8.520 9.120 164,082 +0.66(+7.80%)
Mar 22, 2022 9.120 9.360 8.220 8.460 186,401 -0.66(-7.24%)
Mar 21, 2022 9.240 9.719 8.880 9.120 115,232 +0.00(+0.00%)
Mar 18, 2022 9.180 9.599 9.060 9.120 134,954 -0.12(-1.30%)
Mar 17, 2022 8.880 9.330 8.820 9.240 105,971 +0.18(+1.99%)
Mar 16, 2022 8.700 9.120 8.520 9.060 99,743 +0.30(+3.42%)
Mar 15, 2022 8.760 9.180 8.100 8.760 159,625 -0.24(-2.67%)
Mar 14, 2022 9.540 9.540 9.000 9.000 219,245 -0.18(-1.96%)
Mar 11, 2022 10.68 10.68 9.120 9.180 240,678 -1.50(-14.04%)
Mar 10, 2022 10.86 11.22 9.960 10.68 272,850 -0.30(-2.73%)
Mar 09, 2022 10.08 11.22 9.720 10.98 396,337 +0.60(+5.78%)
Mar 08, 2022 10.68 11.82 9.360 10.38 954,370 +0.48(+4.85%)
Mar 07, 2022 10.38 10.44 9.210 9.900 601,114 +0.18(+1.85%)
Mar 04, 2022 8.520 10.19 8.040 9.720 646,131 +1.26(+14.89%)
Mar 03, 2022 9.060 9.060 8.040 8.460 195,643 -0.18(-2.08%)
Mar 02, 2022 8.340 8.880 8.160 8.640 221,515 +0.30(+3.60%)
Mar 01, 2022 8.580 8.580 7.680 8.340 221,680 -0.18(-2.11%)
Feb 28, 2022 7.320 8.640 7.320 8.520 346,132 +1.14(+15.45%)
Feb 25, 2022 7.560 7.561 7.140 7.380 222,698 -0.30(-3.91%)
Feb 24, 2022 7.800 7.920 7.260 7.680 542,677 -0.42(-5.19%)
Feb 23, 2022 8.220 9.000 7.800 8.100 704,633 -0.30(-3.57%)
Feb 22, 2022 9.000 9.120 7.800 8.400 1,150,672 -1.02(-10.83%)
Feb 18, 2022 9.420 0 +1.32(+16.30%)
Feb 17, 2022 4.740 11.40 4.626 8.100 2,944,225 +3.34(+70.20%)
Feb 16, 2022 4.820 5.040 4.727 4.759 29,627 -0.09(-1.83%)
Feb 15, 2022 4.800 5.040 4.574 4.848 94,517 +0.11(+2.28%)
Feb 14, 2022 4.800 4.925 4.740 4.740 30,898 -0.12(-2.48%)
Feb 11, 2022 5.100 5.192 4.800 4.861 61,130 -0.28(-5.53%)
Feb 10, 2022 5.040 5.400 4.950 5.145 73,695 +0.13(+2.56%)
Feb 09, 2022 4.800 5.262 4.818 5.017 181,790 +0.17(+3.41%)
Feb 08, 2022 5.099 5.099 4.702 4.851 68,882 -0.21(-4.21%)
Feb 07, 2022 5.139 5.339 4.921 5.064 99,691 -0.19(-3.54%)
Feb 04, 2022 4.860 5.520 4.800 5.250 170,280 +0.31(+6.18%)
Feb 03, 2022 6.060 4.699 4.945 320,742 -1.06(-17.59%)
Feb 02, 2022 5.700 6.239 5.504 6.000 597,135 +0.78(+14.88%)
Feb 01, 2022 4.979 5.393 4.800 5.223 58,529 +0.34(+6.94%)
Jan 31, 2022 4.560 4.912 4.884 56,047 +0.35(+7.79%)
Jan 28, 2022 4.440 4.800 4.234 4.531 70,444 +0.15(+3.44%)
Jan 27, 2022 4.920 4.980 4.080 4.381 144,402 -0.60(-12.04%)
Jan 26, 2022 5.400 5.520 4.890 4.980 57,895 -0.30(-5.68%)
Jan 25, 2022 5.280 5.580 5.160 5.280 60,275 -0.06(-1.12%)
Jan 24, 2022 5.640 5.760 4.800 5.340 96,349 -0.43(-7.51%)
Jan 21, 2022 5.640 6.164 5.401 5.774 65,955 +0.19(+3.46%)
Jan 20, 2022 6.180 6.300 5.523 5.581 82,437 -0.60(-9.70%)
Jan 19, 2022 5.040 6.360 5.040 6.180 106,412 +0.60(+10.75%)
Jan 18, 2022 5.400 5.912 5.163 5.580 95,773 -0.07(-1.28%)
Jan 14, 2022 5.653 0 -0.65(-10.28%)
Jan 13, 2022 6.600 6.600 6.180 6.300 78,235 -0.06(-0.94%)
Jan 12, 2022 6.660 6.780 5.956 6.360 145,235 -0.30(-4.50%)
Jan 11, 2022 6.540 6.780 6.416 6.660 120,720 +0.00(+0.00%)
Jan 10, 2022 6.480 6.900 6.360 6.660 130,705 +0.18(+2.78%)
Jan 07, 2022 6.600 6.959 6.360 6.480 174,996 -0.30(-4.42%)
Jan 06, 2022 6.600 6.900 6.300 6.780 232,557 +0.12(+1.80%)
Jan 05, 2022 6.300 6.780 6.000 6.660 319,099 +0.18(+2.78%)
Jan 04, 2022 6.180 6.540 5.761 6.480 417,309 -0.06(-0.92%)
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.