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: 7:00 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 29, 2022 8.640 8.928 7.680 7.920 121,099 -0.90(-10.20%)
Apr 28, 2022 9.300 9.300 8.400 8.820 60,843 -0.42(-4.55%)
Apr 27, 2022 9.180 9.480 8.940 9.240 59,725 +0.12(+1.32%)
Apr 26, 2022 9.000 9.270 8.700 9.120 77,267 +0.24(+2.70%)
Apr 25, 2022 8.280 9.300 8.280 8.880 152,383 +0.36(+4.23%)
Apr 22, 2022 7.860 8.792 7.860 8.520 160,464 +0.48(+5.97%)
Apr 21, 2022 8.400 9.060 7.920 8.040 160,114 -0.36(-4.29%)
Apr 20, 2022 8.160 8.400 7.920 8.400 96,915 +0.24(+2.94%)
Apr 19, 2022 7.800 8.520 7.620 8.160 116,127 +0.36(+4.62%)
Apr 18, 2022 7.980 8.070 7.500 7.800 81,209 -0.18(-2.26%)
Apr 14, 2022 7.560 8.040 7.440 7.980 100,804 +0.36(+4.72%)
Apr 13, 2022 7.080 7.724 6.900 7.620 104,141 +0.72(+10.43%)
Apr 12, 2022 6.780 7.200 6.780 6.900 91,437 +0.18(+2.68%)
Apr 11, 2022 6.780 6.840 6.480 6.720 160,463 -0.06(-0.88%)
Apr 08, 2022 7.140 7.140 6.690 6.780 59,904 -0.18(-2.59%)
Apr 07, 2022 6.960 7.020 6.690 6.960 59,239 +0.06(+0.87%)
Apr 06, 2022 7.200 7.200 6.780 6.900 113,226 -0.36(-4.96%)
Apr 05, 2022 7.620 7.620 7.200 7.260 84,420 -0.30(-3.97%)
Apr 04, 2022 7.860 7.980 7.500 7.560 121,183 -0.36(-4.55%)
Apr 01, 2022 7.620 8.040 7.380 7.920 114,303 +0.36(+4.76%)
Mar 31, 2022 7.920 7.980 7.500 7.560 191,129 -0.42(-5.26%)
Mar 30, 2022 8.400 8.460 7.920 7.980 115,470 -0.36(-4.32%)
Mar 29, 2022 7.980 8.640 7.980 8.340 81,204 +0.36(+4.51%)
Mar 28, 2022 8.340 8.460 7.860 7.980 76,270 -0.42(-5.00%)
Mar 25, 2022 8.460 8.460 8.100 8.400 89,374 -0.06(-0.71%)
Mar 24, 2022 8.820 9.081 7.980 8.460 204,386 -0.66(-7.24%)
Mar 23, 2022 8.580 9.150 8.520 9.120 164,082 +0.66(+7.80%)
Mar 22, 2022 9.120 9.360 8.220 8.460 186,401 -0.66(-7.24%)
Mar 21, 2022 9.240 9.719 8.880 9.120 115,232 +0.00(+0.00%)
Mar 18, 2022 9.180 9.599 9.060 9.120 134,954 -0.12(-1.30%)
Mar 17, 2022 8.880 9.330 8.820 9.240 105,971 +0.18(+1.99%)
Mar 16, 2022 8.700 9.120 8.520 9.060 99,743 +0.30(+3.42%)
Mar 15, 2022 8.760 9.180 8.100 8.760 159,625 -0.24(-2.67%)
Mar 14, 2022 9.540 9.540 9.000 9.000 219,245 -0.18(-1.96%)
Mar 11, 2022 10.68 10.68 9.120 9.180 240,678 -1.50(-14.04%)
Mar 10, 2022 10.86 11.22 9.960 10.68 272,850 -0.30(-2.73%)
Mar 09, 2022 10.08 11.22 9.720 10.98 396,337 +0.60(+5.78%)
Mar 08, 2022 10.68 11.82 9.360 10.38 954,370 +0.48(+4.85%)
Mar 07, 2022 10.38 10.44 9.210 9.900 601,114 +0.18(+1.85%)
Mar 04, 2022 8.520 10.19 8.040 9.720 646,131 +1.26(+14.89%)
Mar 03, 2022 9.060 9.060 8.040 8.460 195,643 -0.18(-2.08%)
Mar 02, 2022 8.340 8.880 8.160 8.640 221,515 +0.30(+3.60%)
Mar 01, 2022 8.580 8.580 7.680 8.340 221,680 -0.18(-2.11%)
Feb 28, 2022 7.320 8.640 7.320 8.520 346,132 +1.14(+15.45%)
Feb 25, 2022 7.560 7.561 7.140 7.380 222,698 -0.30(-3.91%)
Feb 24, 2022 7.800 7.920 7.260 7.680 542,677 -0.42(-5.19%)
Feb 23, 2022 8.220 9.000 7.800 8.100 704,633 -0.30(-3.57%)
Feb 22, 2022 9.000 9.120 7.800 8.400 1,150,672 -1.02(-10.83%)
Feb 18, 2022 9.420 0 +1.32(+16.30%)
Feb 17, 2022 4.740 11.40 4.626 8.100 2,944,225 +3.34(+70.20%)
Feb 16, 2022 4.820 5.040 4.727 4.759 29,627 -0.09(-1.83%)
Feb 15, 2022 4.800 5.040 4.574 4.848 94,517 +0.11(+2.28%)
Feb 14, 2022 4.800 4.925 4.740 4.740 30,898 -0.12(-2.48%)
Feb 11, 2022 5.100 5.192 4.800 4.861 61,130 -0.28(-5.53%)
Feb 10, 2022 5.040 5.400 4.950 5.145 73,695 +0.13(+2.56%)
Feb 09, 2022 4.800 5.262 4.818 5.017 181,790 +0.17(+3.41%)
Feb 08, 2022 5.099 5.099 4.702 4.851 68,882 -0.21(-4.21%)
Feb 07, 2022 5.139 5.339 4.921 5.064 99,691 -0.19(-3.54%)
Feb 04, 2022 4.860 5.520 4.800 5.250 170,280 +0.31(+6.18%)
Feb 03, 2022 6.060 4.699 4.945 320,742 -1.06(-17.59%)
Feb 02, 2022 5.700 6.239 5.504 6.000 597,135 +0.78(+14.88%)
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.