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

Flotek Industries (NY: FTK )

3.480 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2019 15.00 15.78 14.82 15.36 196,626 +0.30(+1.99%)
Jan 30, 2019 15.30 15.42 14.88 15.06 92,887 -0.12(-0.79%)
Jan 29, 2019 15.06 15.48 14.94 15.18 95,294 +0.24(+1.61%)
Jan 28, 2019 15.00 15.42 14.88 14.94 111,018 -0.24(-1.58%)
Jan 25, 2019 15.30 15.48 14.76 15.18 133,266 +0.30(+2.02%)
Jan 24, 2019 15.00 15.93 14.88 14.88 265,366 -0.06(-0.40%)
Jan 23, 2019 14.94 15.06 14.64 14.94 139,276 +0.00(+0.00%)
Jan 22, 2019 14.76 15.07 14.76 14.94 122,982 -0.06(-0.40%)
Jan 18, 2019 15.06 15.18 14.88 15.00 132,233 +0.00(+0.00%)
Jan 17, 2019 14.40 15.36 14.22 15.00 165,539 +0.30(+2.04%)
Jan 16, 2019 14.64 15.06 14.46 14.70 141,675 +0.06(+0.41%)
Jan 15, 2019 15.30 15.36 14.10 14.64 336,349 -0.60(-3.94%)
Jan 14, 2019 16.14 16.80 15.18 15.24 661,027 -1.32(-7.97%)
Jan 11, 2019 17.16 17.40 15.12 16.56 3,735,433 +8.10(+95.74%)
Jan 10, 2019 8.460 8.580 8.160 8.460 55,890 -0.12(-1.40%)
Jan 09, 2019 8.640 8.760 8.280 8.580 150,509 +0.12(+1.42%)
Jan 08, 2019 8.040 9.120 7.980 8.460 243,145 +0.48(+6.02%)
Jan 07, 2019 7.020 8.040 6.960 7.980 139,492 +1.20(+17.70%)
Jan 04, 2019 6.480 7.380 6.480 6.780 178,583 +0.42(+6.60%)
Jan 03, 2019 6.240 6.540 6.240 6.360 79,853 +0.06(+0.95%)
Jan 02, 2019 6.420 6.780 6.300 6.300 57,544 -0.24(-3.67%)
Dec 31, 2018 6.480 6.720 6.120 6.540 98,833 +0.18(+2.83%)
Dec 28, 2018 6.660 6.780 6.180 6.360 144,483 -0.36(-5.36%)
Dec 27, 2018 7.080 7.200 6.480 6.720 135,847 -0.36(-5.08%)
Dec 26, 2018 6.180 7.380 6.120 7.080 163,553 +1.02(+16.83%)
Dec 24, 2018 6.240 6.600 5.700 6.060 112,250 -0.36(-5.61%)
Dec 21, 2018 6.720 7.020 6.300 6.420 125,850 -0.54(-7.76%)
Dec 20, 2018 6.840 7.080 6.600 6.960 147,043 +0.00(+0.00%)
Dec 19, 2018 6.840 7.380 6.780 6.960 155,362 +0.06(+0.87%)
Dec 18, 2018 6.780 7.021 6.630 6.900 157,677 -0.06(-0.86%)
Dec 17, 2018 6.840 7.140 6.840 6.960 201,349 +0.06(+0.87%)
Dec 14, 2018 7.320 7.380 6.900 6.900 285,550 -0.54(-7.26%)
Dec 13, 2018 7.680 7.740 7.260 7.440 116,009 -0.18(-2.36%)
Dec 12, 2018 7.380 7.920 7.380 7.620 207,587 +0.18(+2.42%)
Dec 11, 2018 7.560 7.800 7.140 7.440 217,103 +0.12(+1.64%)
Dec 10, 2018 8.100 8.340 7.200 7.320 154,679 -0.72(-8.96%)
Dec 07, 2018 8.400 8.730 8.040 8.040 218,083 -0.12(-1.47%)
Dec 06, 2018 7.680 8.400 7.440 8.160 370,454 +0.24(+3.03%)
Dec 04, 2018 8.100 8.400 7.860 7.920 144,583 -0.18(-2.22%)
Dec 03, 2018 8.580 8.760 7.950 8.100 130,552 -0.24(-2.88%)
Nov 30, 2018 8.400 8.460 8.040 8.340 120,066 -0.12(-1.42%)
Nov 29, 2018 8.580 8.820 8.340 8.460 54,247 -0.06(-0.70%)
Nov 28, 2018 8.340 8.700 7.920 8.520 101,603 +0.24(+2.90%)
Nov 27, 2018 8.460 8.640 8.160 8.280 103,104 -0.30(-3.50%)
Nov 26, 2018 8.760 9.000 8.340 8.580 75,255 +0.00(+0.00%)
Nov 23, 2018 8.820 9.120 8.520 8.580 62,700 -0.54(-5.92%)
Nov 21, 2018 9.120 9.120 9.120 0 +0.18(+2.01%)
Nov 20, 2018 9.360 9.529 8.640 8.940 135,466 -0.54(-5.70%)
Nov 19, 2018 10.02 10.20 9.300 9.480 106,276 -0.48(-4.82%)
Nov 16, 2018 10.26 10.26 9.600 9.960 93,833 -0.18(-1.78%)
Nov 15, 2018 10.14 10.26 9.900 10.14 113,020 +0.24(+2.42%)
Nov 14, 2018 9.240 10.32 9.180 9.900 325,104 +0.84(+9.27%)
Nov 13, 2018 10.44 10.47 9.060 9.060 1,808,819 -1.38(-13.22%)
Nov 12, 2018 10.62 10.74 10.28 10.44 308,165 -0.12(-1.14%)
Nov 09, 2018 10.98 11.19 9.660 10.56 406,666 -0.36(-3.30%)
Nov 08, 2018 12.78 12.78 10.68 10.92 591,153 -3.66(-25.10%)
Nov 07, 2018 11.82 15.00 11.76 14.58 342,782 +3.36(+29.95%)
Nov 06, 2018 11.34 11.58 11.10 11.22 68,761 -0.24(-2.09%)
Nov 05, 2018 11.70 11.82 11.10 11.46 146,578 -0.24(-2.05%)
Nov 02, 2018 11.46 11.82 11.16 11.70 77,366 +0.18(+1.56%)
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.