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

Flotek Industries (NY: FTK )

3.850 +0.230 (+6.35%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2009 7.560 8.040 8.040 8.040 97,150 +0.44(+5.80%)
Dec 30, 2009 8.460 8.700 7.440 7.600 122,133 -0.62(-7.55%)
Dec 29, 2009 9.540 9.540 7.800 8.220 208,152 -0.78(-8.67%)
Dec 28, 2009 8.340 9.720 8.220 9.000 678,471 +1.20(+15.38%)
Dec 24, 2009 6.360 8.700 6.180 7.800 689,779 +1.50(+23.81%)
Dec 23, 2009 6.120 6.360 5.940 6.300 62,597 +0.33(+5.53%)
Dec 22, 2009 6.540 6.540 5.760 5.970 82,077 -0.15(-2.45%)
Dec 21, 2009 6.240 6.299 6.060 6.120 68,160 +0.00(+0.00%)
Dec 18, 2009 6.600 6.600 6.120 6.120 49,463 -0.48(-7.27%)
Dec 17, 2009 6.660 6.720 6.420 6.600 35,773 -0.18(-2.65%)
Dec 16, 2009 6.720 6.840 6.599 6.780 56,776 +0.24(+3.67%)
Dec 15, 2009 6.120 6.540 6.120 6.540 60,348 +0.18(+2.83%)
Dec 14, 2009 6.359 6.420 6.180 6.360 65,553 -0.18(-2.75%)
Dec 11, 2009 7.020 7.200 6.480 6.540 70,547 -0.30(-4.38%)
Dec 10, 2009 6.840 7.200 6.420 6.839 110,108 +0.30(+4.58%)
Dec 09, 2009 6.420 6.720 6.300 6.540 52,963 +0.18(+2.83%)
Dec 08, 2009 6.120 6.564 6.120 6.360 37,498 +0.06(+0.95%)
Dec 07, 2009 6.000 6.480 6.000 6.300 46,156 +0.00(+0.00%)
Dec 04, 2009 6.480 6.600 6.000 6.300 81,601 -0.12(-1.87%)
Dec 03, 2009 6.600 6.660 6.300 6.420 50,511 -0.18(-2.73%)
Dec 02, 2009 7.140 7.140 6.540 6.600 74,258 -0.30(-4.35%)
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.