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

Flotek Industries (NY: FTK )

3.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Nov 30, 2021 4.620 4.788 4.418 4.484 31,725 -0.20(-4.29%)
Nov 29, 2021 4.616 4.771 4.616 4.685 47,247 +0.07(+1.46%)
Nov 26, 2021 4.959 4.959 4.561 4.618 29,146 -0.30(-6.13%)
Nov 24, 2021 4.920 4.986 4.828 4.920 26,891 -0.00(-0.01%)
Nov 23, 2021 4.931 5.160 4.920 4.921 68,470 -0.06(-1.16%)
Nov 22, 2021 4.980 5.088 4.924 4.978 48,825 -0.00(-0.04%)
Nov 19, 2021 4.920 5.028 4.899 4.980 48,141 +0.13(+2.76%)
Nov 18, 2021 4.907 5.041 4.819 4.846 75,337 -0.07(-1.48%)
Nov 17, 2021 5.592 5.700 4.786 4.919 135,096 -0.78(-13.71%)
Nov 16, 2021 5.940 5.940 5.581 5.700 38,445 -0.18(-3.07%)
Nov 15, 2021 6.120 6.300 5.785 5.881 45,909 -0.30(-4.84%)
Nov 12, 2021 5.940 6.480 5.940 6.180 87,762 +0.26(+4.46%)
Nov 11, 2021 6.000 6.060 5.850 5.916 98,555 -0.14(-2.38%)
Nov 10, 2021 6.840 6.060 94,173 -0.78(-11.40%)
Nov 09, 2021 7.320 7.320 6.720 6.840 64,685 -0.66(-8.80%)
Nov 08, 2021 6.900 7.500 6.900 7.500 42,368 +0.60(+8.70%)
Nov 05, 2021 7.080 7.380 6.900 6.900 43,352 -0.18(-2.54%)
Nov 04, 2021 7.620 7.620 7.020 7.080 30,031 -0.30(-4.07%)
Nov 03, 2021 7.440 7.441 7.179 7.380 22,965 +0.24(+3.36%)
Nov 02, 2021 7.200 7.492 7.020 7.140 27,369 -0.06(-0.83%)
Nov 01, 2021 6.960 7.020 6.840 7.200 157,045 +0.18(+2.56%)
Oct 29, 2021 7.080 8.038 6.900 7.020 173,509 -0.06(-0.85%)
Oct 28, 2021 6.660 7.140 6.660 7.080 62,478 +0.42(+6.31%)
Oct 27, 2021 6.900 6.888 6.540 6.660 33,333 -0.12(-1.77%)
Oct 26, 2021 6.360 6.780 77,249 +0.42(+6.60%)
Oct 25, 2021 6.600 6.660 6.300 6.360 93,441 -0.18(-2.75%)
Oct 22, 2021 6.360 6.600 6.360 6.540 79,104 +0.12(+1.87%)
Oct 21, 2021 6.480 6.540 6.360 6.420 51,423 +0.06(+0.94%)
Oct 20, 2021 6.300 6.600 6.300 6.360 105,965 +0.06(+0.95%)
Oct 19, 2021 6.300 6.540 6.240 6.300 55,370 +0.06(+0.96%)
Oct 18, 2021 6.540 6.600 6.180 6.240 49,494 -0.24(-3.70%)
Oct 15, 2021 6.600 6.600 6.420 6.480 80,664 +0.00(+0.00%)
Oct 14, 2021 6.420 6.480 6.300 6.480 72,605 +0.30(+4.85%)
Oct 13, 2021 6.180 6.480 6.000 6.180 413,212 +0.06(+0.98%)
Oct 12, 2021 6.420 6.600 5.988 6.120 172,021 -0.24(-3.77%)
Oct 11, 2021 6.480 6.660 6.238 6.360 129,063 -0.06(-0.93%)
Oct 08, 2021 6.480 6.780 6.420 6.420 75,454 +0.00(+0.00%)
Oct 07, 2021 6.540 6.751 6.420 6.420 101,918 -0.06(-0.93%)
Oct 06, 2021 7.020 7.080 6.359 6.480 157,280 -0.60(-8.47%)
Oct 05, 2021 7.740 7.740 7.020 7.080 83,477 -0.48(-6.35%)
Oct 04, 2021 7.560 7.740 7.320 7.560 50,057 +0.00(+0.00%)
Oct 01, 2021 7.380 7.770 7.260 7.560 38,545 +0.00(+0.00%)
Sep 30, 2021 7.200 7.620 7.080 7.560 30,101 +0.24(+3.28%)
Sep 29, 2021 7.500 7.569 7.020 7.320 39,278 +0.00(+0.00%)
Sep 28, 2021 7.740 8.280 7.320 7.320 74,213 -0.54(-6.87%)
Sep 27, 2021 7.500 8.220 7.440 7.860 51,629 +0.36(+4.80%)
Sep 24, 2021 8.040 8.204 7.440 7.500 51,152 -0.54(-6.72%)
Sep 23, 2021 7.680 8.400 7.643 8.040 80,150 +0.24(+3.08%)
Sep 22, 2021 7.680 7.920 7.500 7.800 23,710 +0.36(+4.84%)
Sep 21, 2021 7.920 7.920 7.440 7.440 10,724 -0.30(-3.88%)
Sep 20, 2021 7.740 7.770 7.560 7.740 16,054 -0.06(-0.77%)
Sep 17, 2021 7.560 7.800 7.380 7.800 58,400 +0.12(+1.56%)
Sep 16, 2021 7.320 7.800 7.320 7.680 35,310 +0.24(+3.23%)
Sep 15, 2021 7.740 7.800 7.320 7.440 54,408 -0.18(-2.36%)
Sep 14, 2021 7.800 7.800 7.500 7.620 18,989 -0.06(-0.78%)
Sep 13, 2021 7.800 7.920 7.620 7.680 19,773 +0.06(+0.79%)
Sep 10, 2021 7.980 8.340 7.560 7.620 37,767 -0.42(-5.22%)
Sep 09, 2021 7.680 8.100 7.680 8.040 18,365 +0.24(+3.08%)
Sep 08, 2021 8.100 8.400 7.620 7.800 36,020 -0.42(-5.11%)
Sep 07, 2021 8.400 8.520 8.160 8.220 12,831 +0.00(+0.00%)
Sep 03, 2021 8.400 8.580 8.220 8.220 23,781 +0.06(+0.74%)
Sep 02, 2021 8.160 8.280 7.980 8.160 27,947 +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.