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

Flotek Industries (NY: FTK )

3.440 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 22, 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 (%)
Sep 30, 2020 17.04 17.65 15.84 16.26 137,568 -0.78(-4.58%)
Sep 29, 2020 17.10 17.34 16.26 17.04 49,767 +0.12(+0.71%)
Sep 28, 2020 16.80 17.40 16.14 16.92 53,491 +0.42(+2.55%)
Sep 25, 2020 15.48 16.74 15.42 16.50 56,266 +0.60(+3.77%)
Sep 24, 2020 16.20 17.04 15.18 15.90 89,604 -0.36(-2.21%)
Sep 23, 2020 17.40 17.82 15.90 16.26 183,455 -1.44(-8.14%)
Sep 22, 2020 16.32 17.88 16.08 17.70 271,059 +1.44(+8.86%)
Sep 21, 2020 15.66 16.32 14.76 16.26 106,153 +0.42(+2.65%)
Sep 18, 2020 16.26 16.62 15.60 15.84 61,500 -0.36(-2.22%)
Sep 17, 2020 16.14 16.20 15.24 16.20 45,156 +0.12(+0.75%)
Sep 16, 2020 15.72 16.74 15.42 16.08 54,338 +0.84(+5.51%)
Sep 15, 2020 15.36 15.96 15.06 15.24 50,375 +0.00(+0.00%)
Sep 14, 2020 14.58 15.42 14.58 15.24 33,191 +0.30(+2.01%)
Sep 11, 2020 15.66 15.66 14.49 14.94 40,316 -0.12(-0.80%)
Sep 10, 2020 14.88 15.18 14.76 15.06 38,075 +0.24(+1.62%)
Sep 09, 2020 14.70 14.88 14.34 14.82 41,394 +0.30(+2.07%)
Sep 08, 2020 15.06 15.72 14.37 14.52 76,951 -0.78(-5.10%)
Sep 04, 2020 15.42 17.28 15.18 15.30 272,166 +0.90(+6.25%)
Sep 03, 2020 15.54 16.56 14.23 14.40 193,765 -0.90(-5.88%)
Sep 02, 2020 14.04 15.42 13.92 15.30 168,939 +1.20(+8.51%)
Sep 01, 2020 13.62 14.34 13.44 14.10 49,278 +0.36(+2.62%)
Aug 31, 2020 13.86 14.10 13.38 13.74 52,088 -0.12(-0.87%)
Aug 28, 2020 13.92 14.61 13.62 13.86 54,200 +0.00(+0.00%)
Aug 27, 2020 13.50 14.52 13.20 13.86 101,488 +0.30(+2.21%)
Aug 26, 2020 14.34 15.00 12.84 13.56 129,979 -0.78(-5.44%)
Aug 25, 2020 13.80 15.90 13.80 14.34 293,671 +1.44(+11.16%)
Aug 24, 2020 12.42 13.08 12.00 12.90 122,093 +0.54(+4.37%)
Aug 21, 2020 11.88 12.48 11.28 12.36 137,933 +0.36(+3.00%)
Aug 20, 2020 10.32 12.06 9.900 12.00 238,676 +2.22(+22.70%)
Aug 19, 2020 9.300 9.780 9.300 9.780 21,303 +0.42(+4.49%)
Aug 18, 2020 9.780 9.840 9.300 9.360 32,844 -0.36(-3.70%)
Aug 17, 2020 9.660 9.900 9.420 9.720 20,107 +0.18(+1.89%)
Aug 14, 2020 9.300 9.720 9.240 9.540 25,033 +0.18(+1.92%)
Aug 13, 2020 9.120 9.600 8.820 9.360 30,484 +0.24(+2.63%)
Aug 12, 2020 9.120 9.360 8.880 9.120 33,955 +0.06(+0.66%)
Aug 11, 2020 8.820 9.420 8.820 9.060 35,622 +0.18(+2.03%)
Aug 10, 2020 9.240 9.480 8.820 8.880 41,733 -0.36(-3.90%)
Aug 07, 2020 8.700 9.360 8.700 9.240 31,550 +0.30(+3.36%)
Aug 06, 2020 8.760 9.360 8.461 8.940 49,134 -0.18(-1.97%)
Aug 05, 2020 9.240 9.600 8.880 9.120 40,288 +0.18(+2.01%)
Aug 04, 2020 8.400 9.300 8.400 8.940 16,276 +0.42(+4.93%)
Aug 03, 2020 8.520 8.820 8.280 8.520 27,186 +0.24(+2.90%)
Jul 31, 2020 8.700 8.820 8.220 8.280 32,250 -0.42(-4.83%)
Jul 30, 2020 8.700 8.880 7.920 8.700 31,119 -0.18(-2.03%)
Jul 29, 2020 8.880 9.180 8.790 8.880 16,628 -0.06(-0.67%)
Jul 28, 2020 9.120 9.510 8.745 8.940 26,286 -0.36(-3.87%)
Jul 27, 2020 9.720 9.720 9.060 9.300 26,039 -0.36(-3.73%)
Jul 24, 2020 10.14 10.26 9.420 9.660 20,133 -0.18(-1.83%)
Jul 23, 2020 9.540 10.02 9.420 9.840 23,917 +0.18(+1.86%)
Jul 22, 2020 10.32 10.32 9.240 9.660 67,196 -0.48(-4.73%)
Jul 21, 2020 9.540 10.14 9.480 10.14 82,070 +0.90(+9.74%)
Jul 20, 2020 8.400 9.540 8.400 9.240 62,888 +0.48(+5.48%)
Jul 17, 2020 8.340 8.820 8.340 8.760 24,083 -0.12(-1.35%)
Jul 16, 2020 8.220 9.000 8.100 8.880 63,142 +0.72(+8.82%)
Jul 15, 2020 8.640 8.759 8.040 8.160 32,089 -0.36(-4.23%)
Jul 14, 2020 7.560 8.700 7.560 8.520 50,771 +0.66(+8.40%)
Jul 13, 2020 8.160 8.400 7.620 7.860 63,673 -0.30(-3.68%)
Jul 10, 2020 7.740 8.460 7.620 8.160 62,300 +0.48(+6.25%)
Jul 09, 2020 7.740 8.280 7.621 7.680 33,867 +0.00(+0.00%)
Jul 08, 2020 8.160 8.280 7.440 7.680 52,069 -0.42(-5.19%)
Jul 07, 2020 8.280 8.340 7.800 8.100 54,433 -0.12(-1.46%)
Jul 06, 2020 7.800 8.370 7.560 8.220 67,544 +0.54(+7.03%)
Jul 02, 2020 7.380 7.920 7.141 7.680 77,350 +0.30(+4.07%)
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.