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

Flotek Industries (NY: FTK )

3.440 -0.060 (-1.71%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
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%)
Apr 03, 2023 4.229 4.342 4.057 4.177 51,188 +0.04(+0.88%)
Mar 31, 2023 4.200 4.283 3.977 4.140 131,555 -0.14(-3.35%)
Mar 30, 2023 4.170 4.350 4.170 4.283 28,862 +0.11(+2.73%)
Mar 29, 2023 4.200 4.380 4.140 4.169 58,531 -0.03(-0.61%)
Mar 28, 2023 4.140 4.260 4.140 4.195 17,928 -0.00(-0.11%)
Mar 27, 2023 4.260 4.320 4.020 4.200 84,954 -0.02(-0.37%)
Mar 24, 2023 4.180 4.216 3.954 4.216 228,494 -0.04(-1.04%)
Mar 23, 2023 4.688 4.817 3.936 4.260 206,126 -0.45(-9.60%)
Mar 22, 2023 4.854 5.027 4.590 4.712 122,867 -0.33(-6.50%)
Mar 21, 2023 5.400 5.880 4.932 5.040 183,485 -0.84(-14.29%)
Mar 20, 2023 5.760 5.880 5.558 5.880 27,571 +0.12(+2.12%)
Mar 17, 2023 5.698 5.828 5.467 5.758 34,586 +0.04(+0.75%)
Mar 16, 2023 5.760 5.912 5.512 5.716 23,239 +0.08(+1.34%)
Mar 15, 2023 6.000 6.060 5.007 5.640 112,358 -0.42(-6.93%)
Mar 14, 2023 6.060 6.300 6.060 6.060 53,444 +0.00(+0.00%)
Mar 13, 2023 6.180 6.299 6.000 6.060 46,718 -0.30(-4.72%)
Mar 10, 2023 6.360 6.480 6.060 6.360 53,334 +0.18(+2.91%)
Mar 09, 2023 6.480 6.600 6.180 6.180 47,291 -0.24(-3.74%)
Mar 08, 2023 6.540 6.780 6.360 6.420 75,011 -0.24(-3.60%)
Mar 07, 2023 6.900 7.138 6.600 6.660 38,204 -0.30(-4.31%)
Mar 06, 2023 7.140 7.260 6.780 6.960 38,898 -0.24(-3.33%)
Mar 03, 2023 6.840 7.200 6.720 7.200 36,763 +0.48(+7.14%)
Mar 02, 2023 6.660 6.900 6.600 6.720 45,898 +0.12(+1.82%)
Mar 01, 2023 6.780 6.960 6.600 6.600 40,587 -0.24(-3.51%)
Feb 28, 2023 6.840 6.840 6.720 6.840 13,231 +0.12(+1.79%)
Feb 27, 2023 6.600 6.780 6.600 6.720 29,416 +0.12(+1.82%)
Feb 24, 2023 6.840 6.901 6.480 6.600 58,957 -0.24(-3.51%)
Feb 23, 2023 6.960 7.021 6.840 6.840 48,573 -0.12(-1.72%)
Feb 22, 2023 7.080 7.200 6.960 6.960 18,226 -0.18(-2.52%)
Feb 21, 2023 7.020 7.380 7.020 7.140 30,839 +0.12(+1.71%)
Feb 17, 2023 7.020 7.027 6.900 7.020 16,310 +0.12(+1.74%)
Feb 16, 2023 7.020 7.320 6.900 6.900 37,359 -0.24(-3.36%)
Feb 15, 2023 6.780 7.260 6.780 7.140 30,693 +0.30(+4.39%)
Feb 14, 2023 6.960 7.020 6.810 6.840 30,303 -0.12(-1.72%)
Feb 13, 2023 6.960 7.020 6.780 6.960 23,060 -0.06(-0.85%)
Feb 10, 2023 6.900 7.320 6.840 7.020 112,715 +0.06(+0.86%)
Feb 09, 2023 7.440 7.619 6.960 6.960 48,022 -0.48(-6.45%)
Feb 08, 2023 7.620 7.770 7.260 7.440 49,305 -0.06(-0.80%)
Feb 07, 2023 7.800 7.860 7.320 7.500 91,963 -0.24(-3.10%)
Feb 06, 2023 7.800 7.800 7.260 7.740 177,345 +0.66(+9.32%)
Feb 03, 2023 7.080 7.140 7.080 7.080 37,325 -0.06(-0.84%)
Feb 02, 2023 7.200 7.200 7.080 7.140 43,245 -0.06(-0.83%)
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.