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 (%)
Feb 28, 2022 7.320 8.640 7.320 8.520 346,132 +1.14(+15.45%)
Feb 25, 2022 7.560 7.561 7.140 7.380 222,698 -0.30(-3.91%)
Feb 24, 2022 7.800 7.920 7.260 7.680 542,677 -0.42(-5.19%)
Feb 23, 2022 8.220 9.000 7.800 8.100 704,633 -0.30(-3.57%)
Feb 22, 2022 9.000 9.120 7.800 8.400 1,150,672 -1.02(-10.83%)
Feb 18, 2022 9.420 0 +1.32(+16.30%)
Feb 17, 2022 4.740 11.40 4.626 8.100 2,944,225 +3.34(+70.20%)
Feb 16, 2022 4.820 5.040 4.727 4.759 29,627 -0.09(-1.83%)
Feb 15, 2022 4.800 5.040 4.574 4.848 94,517 +0.11(+2.28%)
Feb 14, 2022 4.800 4.925 4.740 4.740 30,898 -0.12(-2.48%)
Feb 11, 2022 5.100 5.192 4.800 4.861 61,130 -0.28(-5.53%)
Feb 10, 2022 5.040 5.400 4.950 5.145 73,695 +0.13(+2.56%)
Feb 09, 2022 4.800 5.262 4.818 5.017 181,790 +0.17(+3.41%)
Feb 08, 2022 5.099 5.099 4.702 4.851 68,882 -0.21(-4.21%)
Feb 07, 2022 5.139 5.339 4.921 5.064 99,691 -0.19(-3.54%)
Feb 04, 2022 4.860 5.520 4.800 5.250 170,280 +0.31(+6.18%)
Feb 03, 2022 6.060 4.699 4.945 320,742 -1.06(-17.59%)
Feb 02, 2022 5.700 6.239 5.504 6.000 597,135 +0.78(+14.88%)
Feb 01, 2022 4.979 5.393 4.800 5.223 58,529 +0.34(+6.94%)
Jan 31, 2022 4.560 4.912 4.884 56,047 +0.35(+7.79%)
Jan 28, 2022 4.440 4.800 4.234 4.531 70,444 +0.15(+3.44%)
Jan 27, 2022 4.920 4.980 4.080 4.381 144,402 -0.60(-12.04%)
Jan 26, 2022 5.400 5.520 4.890 4.980 57,895 -0.30(-5.68%)
Jan 25, 2022 5.280 5.580 5.160 5.280 60,275 -0.06(-1.12%)
Jan 24, 2022 5.640 5.760 4.800 5.340 96,349 -0.43(-7.51%)
Jan 21, 2022 5.640 6.164 5.401 5.774 65,955 +0.19(+3.46%)
Jan 20, 2022 6.180 6.300 5.523 5.581 82,437 -0.60(-9.70%)
Jan 19, 2022 5.040 6.360 5.040 6.180 106,412 +0.60(+10.75%)
Jan 18, 2022 5.400 5.912 5.163 5.580 95,773 -0.07(-1.28%)
Jan 14, 2022 5.653 0 -0.65(-10.28%)
Jan 13, 2022 6.600 6.600 6.180 6.300 78,235 -0.06(-0.94%)
Jan 12, 2022 6.660 6.780 5.956 6.360 145,235 -0.30(-4.50%)
Jan 11, 2022 6.540 6.780 6.416 6.660 120,720 +0.00(+0.00%)
Jan 10, 2022 6.480 6.900 6.360 6.660 130,705 +0.18(+2.78%)
Jan 07, 2022 6.600 6.959 6.360 6.480 174,996 -0.30(-4.42%)
Jan 06, 2022 6.600 6.900 6.300 6.780 232,557 +0.12(+1.80%)
Jan 05, 2022 6.300 6.780 6.000 6.660 319,099 +0.18(+2.78%)
Jan 04, 2022 6.180 6.540 5.761 6.480 417,309 -0.06(-0.92%)
Jan 03, 2022 6.660 6.780 6.240 6.540 496,116 -0.24(-3.54%)
Dec 31, 2021 6.540 8.160 6.444 6.780 2,324,261 -0.30(-4.24%)
Dec 30, 2021 5.940 7.320 5.880 7.080 3,099,621 +0.42(+6.31%)
Dec 29, 2021 4.860 7.200 4.683 6.660 6,517,360 +1.93(+40.70%)
Dec 28, 2021 4.657 5.860 4.328 4.733 6,634,984 +1.37(+40.87%)
Dec 27, 2021 3.720 3.780 3.175 3.360 288,962 -0.32(-8.59%)
Dec 23, 2021 3.720 3.840 3.600 3.676 41,517 +0.04(+1.06%)
Dec 22, 2021 3.860 3.897 3.600 3.637 53,091 -0.17(-4.54%)
Dec 21, 2021 3.786 3.999 3.780 3.810 34,823 +0.04(+0.95%)
Dec 20, 2021 3.962 3.962 3.696 3.774 60,815 -0.23(-5.73%)
Dec 17, 2021 4.349 4.560 4.003 4.003 85,369 -0.41(-9.24%)
Dec 16, 2021 4.467 4.560 4.357 4.411 45,595 +0.03(+0.70%)
Dec 15, 2021 4.500 4.707 4.380 4.380 52,478 -0.20(-4.31%)
Dec 14, 2021 4.620 4.800 4.514 4.577 82,365 -0.10(-2.23%)
Dec 13, 2021 4.740 4.920 4.561 4.682 42,986 -0.11(-2.35%)
Dec 10, 2021 4.920 4.920 4.504 4.795 58,888 +0.08(+1.64%)
Dec 09, 2021 4.890 4.890 4.681 4.717 54,588 +0.04(+0.79%)
Dec 08, 2021 4.620 4.916 4.447 4.680 51,421 +0.09(+1.85%)
Dec 07, 2021 4.440 4.796 4.456 4.595 56,895 +0.15(+3.26%)
Dec 06, 2021 4.260 4.500 4.089 4.450 50,669 +0.25(+5.94%)
Dec 03, 2021 4.260 4.500 4.049 4.200 32,785 -0.27(-6.10%)
Dec 02, 2021 4.279 4.500 4.140 4.473 89,032 +0.33(+8.04%)
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.