Indicators

Flotek Industries (NY: FTK )

3.600 +0.050 (+1.41%)

Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	10.56	11.04	9.420	9.420	47,096	-1.14(-10.80%)
Mar 30, 2009	10.32	10.74	9.300	10.56	63,550	-2.52(-19.27%)
Mar 26, 2009	12.54	13.44	11.88	13.08	105,149	+1.20(+10.10%)
Mar 25, 2009	10.44	12.84	10.44	11.88	160,714	+1.74(+17.16%)
Mar 24, 2009	8.160	10.68	7.920	10.14	182,100	+1.86(+22.46%)
Mar 23, 2009	7.800	8.280	7.800	8.280	150,550	+0.42(+5.34%)
Mar 20, 2009	8.400	8.400	7.500	7.860	79,739	-0.06(-0.76%)
Mar 19, 2009	8.040	8.466	7.740	7.920	145,547	+0.24(+3.13%)
Mar 18, 2009	8.280	8.700	7.320	7.680	102,645	-0.66(-7.91%)
Mar 17, 2009	7.800	8.700	7.740	8.340	51,536	+0.42(+5.30%)
Mar 16, 2009	9.000	9.240	7.740	7.920	161,940	-1.86(-19.02%)
Mar 13, 2009	9.600	10.20	9.300	9.780	0	+0.54(+5.84%)
Mar 12, 2009	9.240	9.420	8.040	9.240	44,607	+0.96(+11.59%)
Mar 11, 2009	8.760	9.540	8.100	8.280	40,230	-0.42(-4.83%)
Mar 10, 2009	8.340	9.360	8.100	8.700	107,129	+0.78(+9.85%)
Mar 09, 2009	7.800	8.580	7.680	7.920	32,594	+0.24(+3.13%)
Mar 06, 2009	8.220	10.20	7.260	7.680	0	-0.96(-11.12%)
Mar 05, 2009	10.50	11.28	8.640	8.641	51,320	-1.68(-16.27%)
Mar 04, 2009	9.720	12.06	9.420	10.32	67,154	+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.