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

Flotek Industries (NY: FTK )

3.470 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Feb 01, 2023 7.140 7.314 7.050 7.200 50,566 -0.06(-0.83%)
Jan 31, 2023 7.500 7.500 7.200 7.260 82,551 -0.24(-3.20%)
Jan 30, 2023 7.500 7.616 7.380 7.500 27,514 -0.06(-0.79%)
Jan 27, 2023 7.800 7.980 7.200 7.560 100,480 -0.24(-3.08%)
Jan 26, 2023 7.500 7.860 7.500 7.800 54,711 +0.30(+4.00%)
Jan 25, 2023 7.860 7.950 7.380 7.500 90,005 -0.24(-3.10%)
Jan 24, 2023 8.280 8.280 7.500 7.740 90,398 -0.54(-6.52%)
Jan 23, 2023 8.820 9.240 8.160 8.280 139,652 -0.18(-2.13%)
Jan 20, 2023 8.100 9.240 8.040 8.460 193,558 +0.24(+2.92%)
Jan 19, 2023 8.160 8.700 7.920 8.220 162,677 -0.06(-0.72%)
Jan 18, 2023 7.080 8.280 7.080 8.280 144,898 +1.08(+15.00%)
Jan 17, 2023 7.320 7.500 7.140 7.200 42,749 -0.24(-3.23%)
Jan 13, 2023 7.140 7.584 7.140 7.440 57,112 +0.24(+3.33%)
Jan 12, 2023 7.260 7.500 7.140 7.200 50,346 +0.06(+0.84%)
Jan 11, 2023 6.780 7.356 6.660 7.140 78,643 +0.54(+8.18%)
Jan 10, 2023 6.360 6.660 6.180 6.600 76,156 +0.24(+3.77%)
Jan 09, 2023 6.540 6.900 6.300 6.360 62,607 -0.18(-2.75%)
Jan 06, 2023 6.540 6.600 6.300 6.540 14,239 +0.12(+1.87%)
Jan 05, 2023 6.240 6.600 6.153 6.420 15,472 +0.18(+2.88%)
Jan 04, 2023 6.660 6.660 6.120 6.240 34,805 -0.24(-3.70%)
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.