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

Flotek Industries (NY: FTK )

3.440 -0.040 (-1.15%)
Streaming Delayed Price Updated: 12:15 PM EDT, Apr 25, 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 (%)
Apr 30, 2020 5.711 6.000 5.340 5.384 51,670 -0.33(-5.73%)
Apr 29, 2020 5.580 6.180 5.403 5.711 87,000 +0.37(+6.92%)
Apr 28, 2020 5.219 5.640 5.100 5.342 41,631 +0.32(+6.47%)
Apr 27, 2020 4.920 5.113 4.770 5.017 52,646 +0.22(+4.53%)
Apr 24, 2020 5.220 5.250 4.740 4.800 49,833 -0.14(-2.81%)
Apr 23, 2020 5.077 5.100 4.740 4.939 41,832 +0.08(+1.62%)
Apr 22, 2020 5.040 5.040 4.650 4.860 35,497 +0.16(+3.36%)
Apr 21, 2020 4.620 5.100 4.561 4.702 39,536 -0.10(-2.05%)
Apr 20, 2020 5.220 5.517 4.740 4.801 60,256 -0.48(-9.15%)
Apr 17, 2020 5.400 5.518 5.161 5.284 46,150 -0.03(-0.53%)
Apr 16, 2020 5.760 5.760 5.220 5.312 39,453 -0.33(-5.82%)
Apr 15, 2020 5.400 5.760 4.922 5.641 43,600 -0.20(-3.39%)
Apr 14, 2020 5.607 5.882 4.980 5.839 68,062 +0.46(+8.62%)
Apr 13, 2020 5.940 5.940 5.144 5.375 48,442 -0.27(-4.84%)
Apr 09, 2020 5.940 6.000 5.400 5.649 59,433 -0.17(-2.94%)
Apr 08, 2020 5.451 5.820 4.981 5.820 51,650 +0.62(+11.96%)
Apr 07, 2020 5.905 5.959 4.978 5.198 63,930 -0.68(-11.59%)
Apr 06, 2020 5.100 5.880 5.004 5.880 68,933 +1.07(+22.36%)
Apr 03, 2020 5.220 5.242 4.560 4.805 49,266 -0.28(-5.48%)
Apr 02, 2020 5.220 5.377 4.801 5.084 38,357 +0.28(+5.91%)
Apr 01, 2020 5.143 5.183 4.800 4.800 28,473 -0.54(-10.11%)
Mar 31, 2020 5.226 5.645 4.955 5.340 43,326 +0.00(+0.00%)
Mar 30, 2020 5.319 5.355 4.879 5.340 28,601 +0.10(+2.01%)
Mar 27, 2020 5.164 5.580 5.164 5.235 64,766 -0.50(-8.75%)
Mar 26, 2020 6.180 6.420 5.557 5.737 102,974 -0.62(-9.79%)
Mar 25, 2020 6.300 6.540 5.521 6.360 63,726 +0.06(+0.95%)
Mar 24, 2020 5.580 6.300 5.428 6.300 59,940 +0.85(+15.65%)
Mar 23, 2020 5.820 5.820 4.729 5.447 48,679 -0.01(-0.23%)
Mar 20, 2020 4.933 5.460 4.676 5.460 74,816 +0.64(+13.37%)
Mar 19, 2020 4.440 5.103 4.320 4.816 91,185 +0.61(+14.52%)
Mar 18, 2020 4.657 4.680 4.205 4.205 151,573 -0.82(-16.33%)
Mar 17, 2020 4.498 5.878 4.498 5.026 200,029 +0.73(+17.06%)
Mar 16, 2020 6.120 6.180 4.213 4.294 210,322 -2.31(-34.95%)
Mar 13, 2020 5.405 6.600 5.405 6.600 98,866 +1.44(+27.98%)
Mar 12, 2020 5.528 5.939 5.042 5.157 201,691 -0.79(-13.24%)
Mar 11, 2020 6.120 6.780 5.402 5.944 276,610 -0.48(-7.41%)
Mar 10, 2020 6.480 6.630 5.880 6.420 112,016 +0.45(+7.48%)
Mar 09, 2020 6.120 6.600 5.940 5.973 151,042 -1.89(-24.01%)
Mar 06, 2020 7.680 9.240 7.620 7.860 151,716 +0.18(+2.34%)
Mar 05, 2020 8.280 8.400 7.500 7.680 181,637 -0.72(-8.57%)
Mar 04, 2020 8.940 8.940 8.190 8.400 119,878 -0.42(-4.76%)
Mar 03, 2020 9.180 9.480 8.700 8.820 154,450 -0.42(-4.55%)
Mar 02, 2020 9.540 9.690 9.060 9.240 130,970 -0.24(-2.53%)
Feb 28, 2020 9.300 9.600 9.120 9.480 88,450 +0.06(+0.64%)
Feb 27, 2020 9.660 9.960 9.360 9.420 137,094 -0.60(-5.99%)
Feb 26, 2020 9.840 10.26 9.720 10.02 112,860 +0.18(+1.83%)
Feb 25, 2020 10.56 10.56 9.720 9.840 100,787 -0.72(-6.82%)
Feb 24, 2020 10.38 10.62 10.08 10.56 74,747 -0.06(-0.56%)
Feb 21, 2020 11.10 11.10 10.56 10.62 38,516 -0.54(-4.84%)
Feb 20, 2020 10.80 11.33 10.80 11.16 37,161 +0.24(+2.20%)
Feb 19, 2020 10.86 11.10 10.56 10.92 50,099 +0.06(+0.55%)
Feb 18, 2020 10.74 10.98 10.62 10.86 82,939 -0.18(-1.63%)
Feb 14, 2020 11.04 11.16 10.86 11.04 20,600 +0.00(+0.00%)
Feb 13, 2020 11.28 11.46 10.98 11.04 51,159 -0.36(-3.16%)
Feb 12, 2020 11.40 11.82 11.28 11.40 115,399 +0.18(+1.60%)
Feb 11, 2020 11.10 11.46 10.92 11.22 57,683 +0.30(+2.75%)
Feb 10, 2020 11.16 11.19 10.71 10.92 72,240 -0.36(-3.19%)
Feb 07, 2020 11.04 11.40 10.68 11.28 70,400 +0.06(+0.53%)
Feb 06, 2020 11.34 11.34 11.04 11.22 48,166 -0.12(-1.06%)
Feb 05, 2020 10.74 11.46 10.62 11.34 110,375 +0.78(+7.39%)
Feb 04, 2020 10.38 10.62 10.26 10.56 37,477 +0.36(+3.53%)
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.