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

Flotek Industries (NY: FTK )

3.460 -0.020 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 5.040 5.070 4.848 4.962 24,393 -0.08(-1.52%)
Jul 28, 2023 5.148 5.148 4.939 5.039 9,064 +0.03(+0.56%)
Jul 27, 2023 5.147 5.190 4.981 5.011 11,948 -0.09(-1.75%)
Jul 26, 2023 4.920 5.100 4.920 5.100 14,670 +0.18(+3.66%)
Jul 25, 2023 5.267 5.267 4.875 4.920 72,284 -0.21(-4.09%)
Jul 24, 2023 5.040 5.280 4.920 5.130 36,149 +0.13(+2.63%)
Jul 21, 2023 4.920 5.069 4.897 4.999 28,782 -0.10(-1.99%)
Jul 20, 2023 4.860 5.100 4.740 5.100 45,910 +0.48(+10.38%)
Jul 19, 2023 4.800 4.860 4.621 4.621 22,698 -0.18(-3.73%)
Jul 18, 2023 4.500 4.799 4.500 4.799 24,087 +0.15(+3.32%)
Jul 17, 2023 4.506 4.691 4.433 4.645 17,685 +0.09(+1.87%)
Jul 14, 2023 4.680 4.710 4.506 4.560 21,442 -0.04(-0.90%)
Jul 13, 2023 4.605 4.789 4.500 4.601 37,006 -0.06(-1.34%)
Jul 12, 2023 4.782 4.800 4.545 4.664 17,287 -0.06(-1.31%)
Jul 11, 2023 4.800 4.800 4.560 4.726 8,907 +0.11(+2.29%)
Jul 10, 2023 4.440 4.735 4.324 4.620 34,457 +0.15(+3.24%)
Jul 07, 2023 4.349 4.494 4.321 4.475 10,022 +0.15(+3.58%)
Jul 06, 2023 4.380 4.484 4.263 4.320 33,868 -0.09(-2.15%)
Jul 05, 2023 4.680 4.680 4.380 4.415 24,295 -0.24(-5.06%)
Jul 03, 2023 4.350 4.680 4.350 4.650 10,818 +0.25(+5.59%)
Jun 30, 2023 4.440 4.440 4.328 4.404 17,388 +0.00(+0.05%)
Jun 29, 2023 4.309 4.417 4.200 4.402 14,091 +0.16(+3.84%)
Jun 28, 2023 4.260 4.384 4.212 4.239 84,206 -0.05(-1.24%)
Jun 27, 2023 4.220 4.440 4.220 4.292 8,654 +0.07(+1.71%)
Jun 26, 2023 4.286 4.555 4.220 4.220 13,264 -0.10(-2.31%)
Jun 23, 2023 4.560 4.680 4.320 4.320 35,667 -0.19(-4.27%)
Jun 22, 2023 4.560 4.679 4.440 4.513 16,073 -0.02(-0.37%)
Jun 21, 2023 4.381 4.800 4.367 4.529 71,710 -0.05(-1.09%)
Jun 20, 2023 4.860 5.040 4.579 4.579 42,465 -0.30(-6.17%)
Jun 16, 2023 4.800 4.948 4.559 4.880 64,748 +0.08(+1.68%)
Jun 15, 2023 4.620 4.860 4.560 4.800 30,683 +0.16(+3.55%)
Jun 14, 2023 4.860 4.860 4.620 4.636 57,293 -0.16(-3.42%)
Jun 13, 2023 4.740 4.860 4.561 4.800 47,041 +0.09(+1.83%)
Jun 12, 2023 4.620 4.714 4.320 4.714 37,178 +0.16(+3.61%)
Jun 09, 2023 3.960 4.680 3.960 4.549 95,020 +0.61(+15.60%)
Jun 08, 2023 3.959 4.041 3.853 3.935 17,084 +0.07(+1.74%)
Jun 07, 2023 3.900 4.030 3.690 3.868 95,902 +0.13(+3.45%)
Jun 06, 2023 3.630 3.768 3.630 3.739 33,104 +0.05(+1.30%)
Jun 05, 2023 3.602 3.779 3.552 3.691 19,480 +0.09(+2.53%)
Jun 02, 2023 3.600 3.720 3.496 3.600 57,491 -0.12(-3.24%)
Jun 01, 2023 3.721 3.779 3.671 3.721 8,304 +0.00(+0.00%)
May 31, 2023 3.960 4.097 3.602 3.721 17,863 -0.36(-8.81%)
May 30, 2023 3.960 4.152 3.961 4.080 10,613 -0.01(-0.29%)
May 26, 2023 4.140 4.140 3.953 4.092 6,950 +0.06(+1.58%)
May 25, 2023 4.130 4.131 3.990 4.028 9,913 -0.10(-2.48%)
May 24, 2023 4.130 4.200 4.080 4.131 8,027 -0.01(-0.22%)
May 23, 2023 3.909 4.152 3.909 4.140 7,498 +0.06(+1.46%)
May 22, 2023 4.020 4.153 3.985 4.081 13,622 +0.10(+2.42%)
May 19, 2023 3.780 3.984 3.780 3.984 38,456 +0.25(+6.72%)
May 18, 2023 3.840 3.864 3.668 3.733 13,274 -0.13(-3.39%)
May 17, 2023 3.600 3.864 3.420 3.864 199,627 +0.26(+7.23%)
May 16, 2023 3.600 3.721 3.600 3.604 33,639 -0.15(-4.06%)
May 15, 2023 3.894 3.894 3.753 3.756 11,435 -0.13(-3.44%)
May 12, 2023 3.881 4.079 3.762 3.890 41,650 +0.05(+1.36%)
May 11, 2023 4.080 4.080 3.780 3.838 12,590 -0.09(-2.35%)
May 10, 2023 3.840 4.048 3.603 3.930 99,607 +0.05(+1.24%)
May 09, 2023 4.260 4.260 3.840 3.882 55,863 +0.19(+5.20%)
May 08, 2023 3.660 3.888 3.600 3.690 28,792 -0.09(-2.38%)
May 05, 2023 3.780 3.839 3.600 3.780 10,216 +0.13(+3.62%)
May 04, 2023 3.480 3.660 3.434 3.648 30,769 +0.17(+4.83%)
May 03, 2023 3.480 3.779 3.480 3.480 32,372 -0.12(-3.33%)
May 02, 2023 3.900 3.900 3.540 3.600 49,322 -0.14(-3.63%)
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.