Flotek Industries (NY: FTK )

2.160 USD +0.040 (+1.89%)
Official Closing Price Updated: 7:29 PM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2020 2.110 2.215 2.070 2.160 387,398 +0.04(+1.89%)
Dec 01, 2020 2.100 2.170 2.070 2.120 409,539 +0.09(+4.43%)
Nov 30, 2020 2.090 2.180 2.010 2.030 390,903 -0.06(-2.87%)
Nov 27, 2020 2.160 2.180 2.080 2.090 331,400 +0.01(+0.48%)
Nov 25, 2020 2.290 2.330 2.070 2.080 437,300 -0.22(-9.57%)
Nov 24, 2020 2.100 2.400 2.010 2.300 1,651,705 +0.21(+10.05%)
Nov 23, 2020 1.990 2.160 1.920 2.090 1,244,613 +0.10(+5.03%)
Nov 20, 2020 1.990 2.010 1.920 1.990 586,400 +0.02(+1.02%)
Nov 19, 2020 2.150 2.150 1.820 1.970 1,293,138 -0.10(-4.83%)
Nov 18, 2020 2.250 2.290 2.045 2.070 650,899 -0.19(-8.41%)
Nov 17, 2020 2.250 2.370 2.160 2.260 611,850 -0.14(-5.83%)
Nov 16, 2020 2.570 2.570 2.360 2.400 311,274 -0.09(-3.61%)
Nov 13, 2020 2.380 2.530 2.380 2.490 286,500 +0.11(+4.62%)
Nov 12, 2020 2.400 2.430 2.340 2.380 145,546 -0.04(-1.65%)
Nov 11, 2020 2.450 2.450 2.300 2.420 238,742 +0.03(+1.26%)
Nov 10, 2020 2.450 2.510 2.365 2.390 302,250 -0.08(-3.24%)
Nov 09, 2020 2.750 2.850 2.375 2.470 999,920 -0.15(-5.73%)
Nov 06, 2020 2.510 2.700 2.510 2.620 330,400 +0.01(+0.38%)
Nov 05, 2020 2.450 2.660 2.450 2.610 190,154 +0.15(+6.10%)
Nov 04, 2020 2.480 2.530 2.440 2.460 146,047 -0.04(-1.60%)
Nov 03, 2020 2.500 2.555 2.470 2.500 228,562 +0.03(+1.21%)
Nov 02, 2020 2.480 2.546 2.450 2.470 247,960 -0.01(-0.40%)
Oct 30, 2020 2.500 2.559 2.440 2.480 176,800 -0.07(-2.75%)
Oct 29, 2020 2.340 2.580 2.300 2.550 291,819 +0.15(+6.25%)
Oct 28, 2020 2.500 2.520 2.360 2.400 467,971 -0.12(-4.76%)
Oct 27, 2020 2.550 2.620 2.500 2.520 230,876 -0.03(-1.18%)
Oct 26, 2020 2.690 2.700 2.460 2.550 508,997 -0.17(-6.25%)
Oct 23, 2020 2.790 2.830 2.690 2.720 323,500 -0.06(-2.16%)
Oct 22, 2020 2.770 2.855 2.700 2.780 331,322 +0.04(+1.46%)
Oct 21, 2020 2.850 2.970 2.720 2.740 456,371 -0.11(-3.86%)
Oct 20, 2020 2.800 2.920 2.800 2.850 186,403 +0.05(+1.79%)
Oct 19, 2020 2.910 2.960 2.770 2.800 375,738 -0.14(-4.76%)
Oct 16, 2020 2.980 3.090 2.930 2.940 451,100 -0.03(-1.01%)
Oct 15, 2020 2.930 3.000 2.820 2.970 748,871 +0.04(+1.37%)
Oct 14, 2020 2.800 2.940 2.760 2.930 378,211 +0.10(+3.53%)
Oct 13, 2020 2.750 2.940 2.710 2.830 360,152 +0.05(+1.80%)
Oct 12, 2020 2.710 2.875 2.640 2.780 518,378 +0.10(+3.73%)
Oct 09, 2020 2.700 2.780 2.670 2.680 327,500 -0.03(-1.11%)
Oct 08, 2020 2.760 2.800 2.700 2.710 167,597 -0.03(-1.09%)
Oct 07, 2020 2.760 2.885 2.733 2.740 318,339 +0.02(+0.74%)
Oct 06, 2020 2.700 2.880 2.651 2.720 390,141 +0.06(+2.26%)
Oct 05, 2020 2.740 2.780 2.620 2.660 198,262 -0.05(-1.85%)
Oct 02, 2020 2.610 2.810 2.560 2.710 243,300 +0.03(+1.12%)
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.