Skip to main content

Flotek Industries (NY: FTK )

3.690 -0.020 (-0.54%)
Streaming Delayed Price Updated: 1:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 12.66 12.66 12.66 78,173 +0.12(+0.96%)
Dec 30, 2020 12.66 13.30 12.45 12.54 78,173 -0.12(-0.95%)
Dec 29, 2020 12.54 13.02 12.30 12.66 80,397 +0.06(+0.48%)
Dec 28, 2020 13.26 13.32 12.60 12.60 45,879 -0.54(-4.11%)
Dec 24, 2020 12.96 13.23 12.48 13.14 30,783 +0.48(+3.79%)
Dec 23, 2020 12.42 13.26 12.24 12.66 85,229 +0.36(+2.93%)
Dec 22, 2020 12.48 12.75 11.94 12.30 63,719 -0.18(-1.44%)
Dec 21, 2020 12.90 13.20 12.42 12.48 103,810 -0.30(-2.35%)
Dec 18, 2020 13.32 13.62 12.78 12.78 62,450 -0.60(-4.48%)
Dec 17, 2020 13.08 13.86 12.90 13.38 83,730 +0.18(+1.36%)
Dec 16, 2020 14.10 14.10 12.72 13.20 126,658 -0.90(-6.38%)
Dec 15, 2020 14.22 14.40 13.68 14.10 31,178 +0.12(+0.86%)
Dec 14, 2020 14.22 14.52 13.56 13.98 56,970 +0.12(+0.87%)
Dec 11, 2020 14.04 14.34 13.50 13.86 23,450 -0.36(-2.53%)
Dec 10, 2020 13.74 14.70 13.56 14.22 44,585 +0.36(+2.60%)
Dec 09, 2020 14.46 14.70 13.62 13.86 59,746 -0.54(-3.75%)
Dec 08, 2020 14.10 14.67 13.86 14.40 43,092 +0.30(+2.13%)
Dec 07, 2020 14.52 14.52 13.92 14.10 42,180 -0.30(-2.08%)
Dec 04, 2020 13.50 15.12 13.50 14.40 120,816 +0.90(+6.67%)
Dec 03, 2020 13.44 14.34 12.78 13.50 98,409 +0.54(+4.17%)
Dec 02, 2020 12.66 13.29 12.42 12.96 64,566 +0.24(+1.89%)
Dec 01, 2020 12.60 13.02 12.42 12.72 68,256 +0.54(+4.43%)
Nov 30, 2020 12.54 13.08 12.06 12.18 65,150 -0.36(-2.87%)
Nov 27, 2020 12.96 13.08 12.48 12.54 55,233 +0.06(+0.48%)
Nov 25, 2020 13.74 13.98 12.42 12.48 72,883 -1.32(-9.57%)
Nov 24, 2020 12.60 14.40 12.06 13.80 275,284 +1.26(+10.05%)
Nov 23, 2020 11.94 12.96 11.52 12.54 207,435 +0.60(+5.03%)
Nov 20, 2020 11.94 12.06 11.52 11.94 97,733 +0.30(+2.58%)
Nov 19, 2020 12.90 12.90 10.92 11.64 215,523 -0.78(-6.28%)
Nov 18, 2020 13.50 13.74 12.27 12.42 108,483 -1.14(-8.41%)
Nov 17, 2020 13.50 14.22 12.96 13.56 101,975 -0.84(-5.83%)
Nov 16, 2020 15.42 15.42 14.16 14.40 51,879 -0.54(-3.61%)
Nov 13, 2020 14.28 15.18 14.28 14.94 47,750 +0.66(+4.62%)
Nov 12, 2020 14.40 14.58 14.04 14.28 24,257 -0.24(-1.65%)
Nov 11, 2020 14.70 14.70 13.80 14.52 39,790 +0.18(+1.26%)
Nov 10, 2020 14.70 15.06 14.19 14.34 50,375 -0.48(-3.24%)
Nov 09, 2020 16.50 17.10 14.25 14.82 166,653 -0.90(-5.73%)
Nov 06, 2020 15.06 16.20 15.06 15.72 55,066 +0.06(+0.38%)
Nov 05, 2020 14.70 15.96 14.70 15.66 31,692 +0.90(+6.10%)
Nov 04, 2020 14.88 15.18 14.64 14.76 24,341 -0.24(-1.60%)
Nov 03, 2020 15.00 15.33 14.82 15.00 38,093 +0.18(+1.21%)
Nov 02, 2020 14.88 15.28 14.70 14.82 41,326 -0.06(-0.40%)
Oct 30, 2020 15.00 15.36 14.64 14.88 29,466 -0.42(-2.75%)
Oct 29, 2020 14.04 15.48 13.80 15.30 48,636 +0.90(+6.25%)
Oct 28, 2020 15.00 15.12 14.16 14.40 77,995 -0.72(-4.76%)
Oct 27, 2020 15.30 15.72 15.00 15.12 38,479 -0.18(-1.18%)
Oct 26, 2020 16.14 16.20 14.76 15.30 84,807 -1.02(-6.25%)
Oct 23, 2020 16.74 16.98 16.14 16.32 53,916 -0.36(-2.16%)
Oct 22, 2020 16.62 17.13 16.20 16.68 55,220 +0.24(+1.46%)
Oct 21, 2020 17.10 17.82 16.32 16.44 76,061 -0.66(-3.86%)
Oct 20, 2020 16.80 17.52 16.80 17.10 31,067 +0.30(+1.79%)
Oct 19, 2020 17.46 17.76 16.62 16.80 62,623 -0.84(-4.76%)
Oct 16, 2020 17.88 18.54 17.58 17.64 75,183 -0.18(-1.01%)
Oct 15, 2020 17.58 18.00 16.92 17.82 124,811 +0.24(+1.37%)
Oct 14, 2020 16.80 17.64 16.56 17.58 63,035 +0.60(+3.53%)
Oct 13, 2020 16.50 17.64 16.26 16.98 60,025 +0.30(+1.80%)
Oct 12, 2020 16.26 17.25 15.84 16.68 86,396 +0.60(+3.73%)
Oct 09, 2020 16.20 16.68 16.02 16.08 54,583 -0.18(-1.11%)
Oct 08, 2020 16.56 16.80 16.20 16.26 27,932 -0.18(-1.09%)
Oct 07, 2020 16.56 17.31 16.40 16.44 53,056 +0.12(+0.74%)
Oct 06, 2020 16.20 17.28 15.91 16.32 65,023 +0.36(+2.26%)
Oct 05, 2020 16.44 16.68 15.72 15.96 33,043 -0.30(-1.85%)
Oct 02, 2020 15.66 16.86 15.36 16.26 40,550 +0.18(+1.12%)
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.