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

Flotek Industries (NY: FTK )

3.480 -0.090 (-2.52%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2022 6.120 6.180 5.880 5.952 61,296 -0.29(-4.62%)
Jun 29, 2022 6.420 6.528 6.000 6.240 52,142 -0.12(-1.89%)
Jun 28, 2022 6.600 6.600 6.240 6.360 26,665 -0.06(-0.93%)
Jun 27, 2022 6.540 6.600 6.360 6.420 21,075 +0.00(+0.00%)
Jun 24, 2022 6.480 6.661 6.360 6.420 47,405 -0.06(-0.93%)
Jun 23, 2022 6.600 6.780 6.360 6.480 54,699 -0.18(-2.70%)
Jun 22, 2022 6.540 6.780 6.360 6.660 56,283 +0.00(+0.00%)
Jun 21, 2022 6.600 6.660 6.421 6.660 44,167 +0.06(+0.91%)
Jun 17, 2022 6.900 6.960 6.244 6.600 144,812 -0.36(-5.17%)
Jun 16, 2022 7.020 7.080 6.780 6.960 40,605 -0.18(-2.52%)
Jun 15, 2022 6.900 7.320 6.780 7.140 53,076 +0.24(+3.48%)
Jun 14, 2022 6.900 7.140 6.840 6.900 49,070 -0.12(-1.71%)
Jun 13, 2022 7.500 7.800 6.900 7.020 103,199 -0.84(-10.69%)
Jun 10, 2022 7.920 7.980 7.560 7.860 58,093 -0.12(-1.50%)
Jun 09, 2022 8.100 8.280 7.920 7.980 27,814 -0.24(-2.92%)
Jun 08, 2022 8.520 8.700 8.160 8.220 81,230 -0.06(-0.72%)
Jun 07, 2022 7.920 8.400 7.800 8.280 77,523 +0.30(+3.76%)
Jun 06, 2022 8.100 8.280 7.920 7.980 35,658 +0.06(+0.76%)
Jun 03, 2022 7.860 8.220 7.680 7.920 38,034 -0.12(-1.49%)
Jun 02, 2022 7.680 8.400 7.620 8.040 179,780 +0.30(+3.88%)
Jun 01, 2022 7.860 7.898 7.380 7.740 48,313 -0.12(-1.53%)
May 31, 2022 8.160 8.220 7.800 7.860 23,873 -0.18(-2.24%)
May 27, 2022 7.920 8.280 7.770 8.040 56,066 +0.18(+2.29%)
May 26, 2022 7.500 8.180 7.500 7.860 68,946 +0.30(+3.97%)
May 25, 2022 7.080 7.620 7.080 7.560 32,871 +0.30(+4.13%)
May 24, 2022 7.260 7.290 6.900 7.260 26,916 -0.12(-1.63%)
May 23, 2022 7.080 7.500 6.960 7.380 32,394 +0.42(+6.03%)
May 20, 2022 7.800 7.800 6.900 6.960 90,494 -0.78(-10.08%)
May 19, 2022 7.260 7.980 7.200 7.740 62,482 +0.24(+3.20%)
May 18, 2022 7.500 7.620 7.260 7.500 63,909 -0.24(-3.10%)
May 17, 2022 6.960 7.861 6.900 7.740 93,284 +0.12(+1.57%)
May 16, 2022 7.380 7.860 7.200 7.620 71,313 +0.06(+0.79%)
May 13, 2022 7.260 7.620 7.080 7.560 108,584 +0.54(+7.69%)
May 12, 2022 6.660 7.080 6.480 7.020 121,287 +0.24(+3.54%)
May 11, 2022 7.200 7.620 6.600 6.780 326,381 +0.00(+0.00%)
May 10, 2022 7.440 7.440 6.660 6.780 495,252 -0.06(-0.88%)
May 09, 2022 7.320 7.620 6.840 6.840 120,458 -0.78(-10.24%)
May 06, 2022 7.620 7.920 7.320 7.620 72,510 -0.06(-0.78%)
May 05, 2022 9.600 9.600 7.320 7.680 237,882 -1.80(-18.99%)
May 04, 2022 9.000 9.810 8.910 9.480 175,144 +0.54(+6.04%)
May 03, 2022 8.520 9.000 8.145 8.940 57,098 +0.42(+4.93%)
May 02, 2022 7.920 8.700 7.850 8.520 63,513 +0.60(+7.58%)
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%)
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.