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 28, 2024 3.630 3.800 3.630 3.740 38,884 +0.03(+0.81%)
Mar 27, 2024 3.650 3.725 3.630 3.710 30,098 +0.08(+2.20%)
Mar 26, 2024 3.540 3.650 3.460 3.630 33,369 +0.11(+3.12%)
Mar 25, 2024 3.560 3.590 3.470 3.520 33,687 +0.00(+0.00%)
Mar 22, 2024 3.490 3.617 3.490 3.520 56,933 +0.04(+1.15%)
Mar 21, 2024 3.580 3.740 3.410 3.480 86,618 -0.15(-4.13%)
Mar 20, 2024 3.600 3.700 3.600 3.630 30,444 -0.03(-0.82%)
Mar 19, 2024 3.620 3.700 3.612 3.660 24,656 -0.03(-0.81%)
Mar 18, 2024 3.990 3.990 3.680 3.690 62,304 -0.15(-3.91%)
Mar 15, 2024 3.680 3.980 3.560 3.840 164,114 +0.20(+5.49%)
Mar 14, 2024 3.620 3.700 3.439 3.640 144,983 -0.01(-0.27%)
Mar 13, 2024 2.750 3.700 2.681 3.650 347,405 +0.84(+29.89%)
Mar 12, 2024 2.840 2.880 2.750 2.810 139,260 +0.06(+2.18%)
Mar 11, 2024 2.820 2.865 2.642 2.750 175,724 -0.04(-1.43%)
Mar 08, 2024 2.930 2.950 2.750 2.790 61,817 -0.07(-2.45%)
Mar 07, 2024 2.940 2.940 2.850 2.860 53,818 -0.07(-2.39%)
Mar 06, 2024 3.000 3.000 2.840 2.930 42,059 -0.03(-1.01%)
Mar 05, 2024 2.940 3.006 2.900 2.960 31,890 -0.01(-0.34%)
Mar 04, 2024 3.090 3.100 2.950 2.970 28,125 -0.13(-4.19%)
Mar 01, 2024 2.990 3.120 2.950 3.100 28,851 +0.11(+3.68%)
Feb 29, 2024 2.960 3.030 2.942 2.990 41,433 +0.06(+2.05%)
Feb 28, 2024 2.900 2.990 2.900 2.930 19,604 -0.04(-1.35%)
Feb 27, 2024 2.980 3.000 2.940 2.970 7,812 +0.02(+0.68%)
Feb 26, 2024 3.000 3.000 2.940 2.950 89,722 -0.05(-1.67%)
Feb 23, 2024 3.060 3.077 2.990 3.000 34,572 -0.10(-3.23%)
Feb 22, 2024 3.060 3.130 3.050 3.100 89,274 +0.02(+0.65%)
Feb 21, 2024 3.140 3.190 3.080 3.080 19,828 -0.09(-2.84%)
Feb 20, 2024 3.000 3.189 3.000 3.170 53,699 +0.15(+4.97%)
Feb 16, 2024 2.970 3.110 2.920 3.020 29,691 -0.01(-0.33%)
Feb 15, 2024 2.900 3.070 2.900 3.030 37,155 +0.07(+2.36%)
Feb 14, 2024 3.000 3.000 2.920 2.960 21,758 -0.05(-1.66%)
Feb 13, 2024 3.090 3.090 2.990 3.010 10,957 -0.04(-1.31%)
Feb 12, 2024 2.930 3.120 2.930 3.050 37,310 +0.06(+2.01%)
Feb 09, 2024 2.920 3.010 2.890 2.990 26,564 +0.04(+1.36%)
Feb 08, 2024 2.880 2.970 2.860 2.950 54,082 +0.03(+1.03%)
Feb 07, 2024 2.940 2.960 2.860 2.920 31,695 +0.04(+1.39%)
Feb 06, 2024 2.920 2.920 2.850 2.880 14,478 +0.01(+0.35%)
Feb 05, 2024 3.060 3.060 2.780 2.870 56,569 -0.17(-5.59%)
Feb 02, 2024 3.010 3.080 3.010 3.040 24,478 -0.03(-0.98%)
Feb 01, 2024 3.080 3.120 3.021 3.070 15,733 -0.01(-0.32%)
Jan 31, 2024 3.140 3.140 3.030 3.080 18,341 -0.03(-0.96%)
Jan 30, 2024 3.100 3.147 3.050 3.110 21,629 +0.03(+0.97%)
Jan 29, 2024 3.040 3.135 3.040 3.080 26,174 -0.02(-0.65%)
Jan 26, 2024 3.050 3.150 3.048 3.100 13,145 +0.02(+0.65%)
Jan 25, 2024 3.100 3.130 3.030 3.080 16,333 +0.01(+0.33%)
Jan 24, 2024 3.067 3.161 2.998 3.070 105,495 -0.01(-0.32%)
Jan 23, 2024 3.060 3.119 3.010 3.080 61,757 +0.02(+0.65%)
Jan 22, 2024 3.110 3.160 3.060 3.060 23,133 +0.00(+0.00%)
Jan 19, 2024 3.100 3.150 3.050 3.060 36,582 -0.04(-1.29%)
Jan 18, 2024 3.110 3.160 3.090 3.100 34,322 -0.06(-1.90%)
Jan 17, 2024 3.150 3.230 3.130 3.160 50,301 -0.07(-2.17%)
Jan 16, 2024 3.310 3.330 3.180 3.230 90,056 -0.11(-3.29%)
Jan 12, 2024 3.270 3.400 3.270 3.340 29,062 +0.05(+1.52%)
Jan 11, 2024 3.360 3.371 3.090 3.290 107,388 -0.09(-2.66%)
Jan 10, 2024 3.450 3.450 3.360 3.380 20,607 -0.09(-2.59%)
Jan 09, 2024 3.520 3.540 3.450 3.470 15,633 -0.07(-1.98%)
Jan 08, 2024 3.590 3.625 3.520 3.540 24,000 -0.06(-1.67%)
Jan 05, 2024 3.650 3.740 3.520 3.600 52,791 +0.03(+0.84%)
Jan 04, 2024 3.430 3.610 3.360 3.570 108,115 +0.19(+5.62%)
Jan 03, 2024 3.730 3.810 3.230 3.380 228,050 -0.41(-10.82%)
Jan 02, 2024 3.950 3.980 3.700 3.790 61,543 -0.13(-3.32%)
Dec 29, 2023 3.700 4.040 3.652 3.920 136,789 +0.21(+5.66%)
Dec 28, 2023 3.530 3.770 3.500 3.710 42,739 +0.13(+3.63%)
Dec 27, 2023 3.560 3.600 3.530 3.580 33,558 -0.02(-0.56%)
Dec 26, 2023 3.550 3.700 3.544 3.600 45,613 -0.03(-0.83%)
Dec 22, 2023 3.610 3.670 3.590 3.630 19,606 +0.01(+0.28%)
Dec 21, 2023 3.690 3.720 3.550 3.620 43,354 -0.08(-2.16%)
Dec 20, 2023 3.760 3.930 3.650 3.700 19,190 -0.13(-3.39%)
Dec 19, 2023 3.700 3.940 3.690 3.830 116,819 +0.11(+2.96%)
Dec 18, 2023 3.600 3.855 3.485 3.720 66,342 +0.07(+1.92%)
Dec 15, 2023 3.730 3.810 3.620 3.650 75,564 -0.04(-1.08%)
Dec 14, 2023 3.580 3.780 3.492 3.690 76,727 +0.11(+3.07%)
Dec 13, 2023 3.320 3.690 3.320 3.580 84,634 +0.18(+5.29%)
Dec 12, 2023 3.190 3.495 3.190 3.400 34,321 +0.19(+5.92%)
Dec 11, 2023 3.070 3.220 3.062 3.210 30,689 +0.09(+2.88%)
Dec 08, 2023 3.180 3.240 3.000 3.120 52,878 -0.04(-1.27%)
Dec 07, 2023 3.230 3.330 3.060 3.160 52,610 -0.09(-2.77%)
Dec 06, 2023 3.290 3.310 3.230 3.250 19,320 -0.03(-0.91%)
Dec 05, 2023 3.230 3.330 3.160 3.280 30,316 +0.10(+3.14%)
Dec 04, 2023 3.300 3.597 3.085 3.180 166,427 -0.11(-3.34%)
Dec 01, 2023 3.200 3.300 3.050 3.290 141,984 +0.14(+4.44%)
Nov 30, 2023 3.700 3.720 2.900 3.150 262,277 -0.62(-16.45%)
Nov 29, 2023 3.810 3.880 3.730 3.770 12,776 -0.05(-1.31%)
Nov 28, 2023 3.850 3.940 3.770 3.820 24,964 -0.06(-1.55%)
Nov 27, 2023 3.960 4.100 3.560 3.880 132,561 -0.12(-3.00%)
Nov 24, 2023 4.020 4.060 3.980 4.000 24,702 +0.00(+0.00%)
Nov 22, 2023 3.930 4.010 3.870 4.000 9,788 +0.03(+0.76%)
Nov 21, 2023 3.990 4.040 3.910 3.970 12,631 -0.01(-0.25%)
Nov 20, 2023 3.847 3.980 3.847 3.980 21,565 -0.01(-0.25%)
Nov 17, 2023 4.000 4.000 3.800 3.990 43,712 +0.05(+1.27%)
Nov 16, 2023 3.850 4.000 3.070 3.940 246,743 +0.16(+4.23%)
Nov 15, 2023 3.990 4.000 3.640 3.780 75,688 -0.18(-4.55%)
Nov 14, 2023 3.880 4.050 3.800 3.960 34,714 +0.00(+0.00%)
Nov 13, 2023 3.980 4.020 3.925 3.960 14,584 -0.04(-1.00%)
Nov 10, 2023 4.020 4.043 3.815 4.000 73,222 +0.05(+1.27%)
Nov 09, 2023 3.690 3.950 3.690 3.950 20,422 +0.33(+9.12%)
Nov 08, 2023 4.110 4.110 3.570 3.620 69,625 -0.46(-11.27%)
Nov 07, 2023 4.410 4.410 4.043 4.080 49,317 -0.31(-7.06%)
Nov 06, 2023 4.480 4.530 4.390 4.390 28,479 -0.21(-4.57%)
Nov 03, 2023 4.020 4.600 4.020 4.600 99,697 +0.55(+13.58%)
Nov 02, 2023 4.120 4.200 4.043 4.050 23,223 -0.10(-2.41%)
Nov 01, 2023 4.270 4.270 4.150 4.150 4,337 -0.04(-0.95%)
Oct 31, 2023 4.190 4.220 4.100 4.190 5,595 -0.10(-2.33%)
Oct 30, 2023 4.240 4.290 3.960 4.290 44,303 +0.16(+3.87%)
Oct 27, 2023 4.100 4.200 4.100 4.130 20,446 -0.02(-0.48%)
Oct 26, 2023 3.970 4.200 3.970 4.150 30,706 +0.15(+3.75%)
Oct 25, 2023 3.840 4.150 3.840 4.000 28,352 +0.15(+3.90%)
Oct 24, 2023 3.910 3.910 3.765 3.850 8,890 -0.02(-0.52%)
Oct 23, 2023 3.830 3.980 3.780 3.870 12,134 +0.00(+0.00%)
Oct 20, 2023 3.910 3.947 3.700 3.870 9,719 -0.02(-0.51%)
Oct 19, 2023 4.130 4.130 3.810 3.890 20,648 -0.19(-4.66%)
Oct 18, 2023 4.240 4.240 4.020 4.080 28,741 -0.24(-5.56%)
Oct 17, 2023 4.220 4.400 4.190 4.320 31,655 -0.03(-0.69%)
Oct 16, 2023 4.200 4.450 4.195 4.350 13,405 +0.11(+2.59%)
Oct 13, 2023 4.210 4.275 4.195 4.240 10,953 +0.02(+0.47%)
Oct 12, 2023 4.190 4.275 4.168 4.220 14,451 -0.07(-1.63%)
Oct 11, 2023 4.190 4.410 4.190 4.290 16,601 +0.07(+1.66%)
Oct 10, 2023 4.190 4.550 4.190 4.220 48,779 -0.06(-1.40%)
Oct 09, 2023 4.250 4.280 4.050 4.280 16,150 +0.03(+0.71%)
Oct 06, 2023 4.310 4.350 4.120 4.250 21,281 +0.00(+0.00%)
Oct 05, 2023 4.320 4.377 4.250 4.250 15,778 -0.15(-3.41%)
Oct 04, 2023 4.340 4.440 4.250 4.400 15,719 +0.09(+2.09%)
Oct 03, 2023 4.410 4.455 4.250 4.310 44,109 -0.14(-3.15%)
Oct 02, 2023 4.410 4.680 4.350 4.450 31,260 +0.02(+0.45%)
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 5.700 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 10,011 +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%)
Jul 03, 2023 4.350 4.680 4.350 4.650 10,818 +0.25(+5.59%)
Jun 30, 2023 4.440 4.440 4.328 4.404 17,388 +0.00(+0.05%)
Jun 29, 2023 4.309 4.417 4.200 4.402 14,091 +0.16(+3.84%)
Jun 28, 2023 4.260 4.384 4.212 4.239 84,206 -0.05(-1.24%)
Jun 27, 2023 4.220 4.440 4.220 4.292 8,654 +0.07(+1.71%)
Jun 26, 2023 4.286 4.555 4.220 4.220 13,264 -0.10(-2.31%)
Jun 23, 2023 4.560 4.680 4.320 4.320 35,667 -0.19(-4.27%)
Jun 22, 2023 4.560 4.679 4.440 4.513 16,073 -0.02(-0.37%)
Jun 21, 2023 4.381 4.800 4.367 4.529 71,710 -0.05(-1.09%)
Jun 20, 2023 4.860 5.040 4.579 4.579 42,465 -0.30(-6.17%)
Jun 16, 2023 4.800 4.948 4.559 4.880 64,748 +0.08(+1.68%)
Jun 15, 2023 4.620 4.860 4.560 4.800 30,683 +1.11(+30.08%)
May 08, 2023 3.660 3.888 3.600 3.690 28,792 -0.09(-2.38%)
May 05, 2023 3.780 3.839 3.600 3.780 10,216 +0.13(+3.62%)
May 04, 2023 3.480 3.660 3.434 3.648 30,769 +0.17(+4.83%)
May 03, 2023 3.480 3.779 3.480 3.480 32,372 -0.12(-3.33%)
May 02, 2023 3.900 3.900 3.540 3.600 49,322 -0.14(-3.63%)
May 01, 2023 3.894 3.899 3.720 3.736 29,180 -0.21(-5.38%)
Apr 28, 2023 4.050 4.140 3.810 3.948 20,390 -0.16(-3.94%)
Apr 27, 2023 4.127 4.140 3.940 4.110 23,346 +0.09(+2.21%)
Apr 26, 2023 3.939 4.128 3.939 4.021 7,511 +0.05(+1.36%)
Apr 25, 2023 3.906 3.995 3.900 3.967 9,479 -0.01(-0.30%)
Apr 24, 2023 3.932 4.200 3.883 3.979 27,340 -0.03(-0.75%)
Apr 21, 2023 4.080 4.140 3.870 4.009 49,101 -0.13(-3.24%)
Apr 20, 2023 4.116 4.296 4.116 4.144 21,212 +0.03(+0.67%)
Apr 19, 2023 4.320 4.440 4.022 4.116 24,716 -0.34(-7.67%)
Apr 18, 2023 3.900 4.680 3.900 4.458 38,137 +0.36(+8.83%)
Apr 17, 2023 3.960 4.200 3.794 4.096 124,694 +0.05(+1.13%)
Apr 14, 2023 4.260 4.260 4.020 4.051 90,650 -0.15(-3.56%)
Apr 13, 2023 4.080 4.200 3.990 4.200 55,312 +0.03(+0.63%)
Apr 12, 2023 4.308 4.308 4.140 4.174 11,474 -0.05(-1.18%)
Apr 11, 2023 4.200 4.320 4.154 4.223 12,175 +0.02(+0.56%)
Apr 10, 2023 4.080 4.200 4.080 4.200 25,895 +0.12(+2.93%)
Apr 06, 2023 4.080 4.200 4.080 4.081 19,679 -0.06(-1.45%)
Apr 05, 2023 4.080 4.184 4.080 4.141 25,438 -0.03(-0.63%)
Apr 04, 2023 4.200 4.254 4.080 4.167 39,587 -0.01(-0.23%)
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.