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

Flotek Industries (NY: FTK )

3.470 -0.030 (-0.86%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2024 3.140 3.140 3.030 3.080 18,341 -0.03(-0.96%)
Jan 30, 2024 3.100 3.147 3.050 3.110 21,629 +0.03(+0.97%)
Jan 29, 2024 3.040 3.135 3.040 3.080 26,174 -0.02(-0.65%)
Jan 26, 2024 3.050 3.150 3.048 3.100 13,145 +0.02(+0.65%)
Jan 25, 2024 3.100 3.130 3.030 3.080 16,333 +0.01(+0.33%)
Jan 24, 2024 3.067 3.161 2.998 3.070 105,495 -0.01(-0.32%)
Jan 23, 2024 3.060 3.119 3.010 3.080 61,757 +0.02(+0.65%)
Jan 22, 2024 3.110 3.160 3.060 3.060 23,133 +0.00(+0.00%)
Jan 19, 2024 3.100 3.150 3.050 3.060 36,582 -0.04(-1.29%)
Jan 18, 2024 3.110 3.160 3.090 3.100 34,322 -0.06(-1.90%)
Jan 17, 2024 3.150 3.230 3.130 3.160 50,301 -0.07(-2.17%)
Jan 16, 2024 3.310 3.330 3.180 3.230 90,056 -0.11(-3.29%)
Jan 12, 2024 3.270 3.400 3.270 3.340 29,062 +0.05(+1.52%)
Jan 11, 2024 3.360 3.371 3.090 3.290 107,388 -0.09(-2.66%)
Jan 10, 2024 3.450 3.450 3.360 3.380 20,607 -0.09(-2.59%)
Jan 09, 2024 3.520 3.540 3.450 3.470 15,633 -0.07(-1.98%)
Jan 08, 2024 3.590 3.625 3.520 3.540 24,000 -0.06(-1.67%)
Jan 05, 2024 3.650 3.740 3.520 3.600 52,791 +0.03(+0.84%)
Jan 04, 2024 3.430 3.610 3.360 3.570 108,115 +0.19(+5.62%)
Jan 03, 2024 3.730 3.810 3.230 3.380 228,050 -0.41(-10.82%)
Jan 02, 2024 3.950 3.980 3.700 3.790 61,543 -0.13(-3.32%)
Dec 29, 2023 3.700 4.040 3.652 3.920 136,789 +0.21(+5.66%)
Dec 28, 2023 3.530 3.770 3.500 3.710 42,739 +0.13(+3.63%)
Dec 27, 2023 3.560 3.600 3.530 3.580 33,558 -0.02(-0.56%)
Dec 26, 2023 3.550 3.700 3.544 3.600 45,613 -0.03(-0.83%)
Dec 22, 2023 3.610 3.670 3.590 3.630 19,606 +0.01(+0.28%)
Dec 21, 2023 3.690 3.720 3.550 3.620 43,354 -0.08(-2.16%)
Dec 20, 2023 3.760 3.930 3.650 3.700 19,190 -0.13(-3.39%)
Dec 19, 2023 3.700 3.940 3.690 3.830 116,819 +0.11(+2.96%)
Dec 18, 2023 3.600 3.855 3.485 3.720 66,342 +0.07(+1.92%)
Dec 15, 2023 3.730 3.810 3.620 3.650 75,564 -0.04(-1.08%)
Dec 14, 2023 3.580 3.780 3.492 3.690 76,727 +0.11(+3.07%)
Dec 13, 2023 3.320 3.690 3.320 3.580 84,634 +0.18(+5.29%)
Dec 12, 2023 3.190 3.495 3.190 3.400 34,321 +0.19(+5.92%)
Dec 11, 2023 3.070 3.220 3.062 3.210 30,689 +0.09(+2.88%)
Dec 08, 2023 3.180 3.240 3.000 3.120 52,878 -0.04(-1.27%)
Dec 07, 2023 3.230 3.330 3.060 3.160 52,610 -0.09(-2.77%)
Dec 06, 2023 3.290 3.310 3.230 3.250 19,320 -0.03(-0.91%)
Dec 05, 2023 3.230 3.330 3.160 3.280 30,316 +0.10(+3.14%)
Dec 04, 2023 3.300 3.597 3.085 3.180 166,427 -0.11(-3.34%)
Dec 01, 2023 3.200 3.300 3.050 3.290 141,984 +0.14(+4.44%)
Nov 30, 2023 3.700 3.720 2.900 3.150 262,277 -0.62(-16.45%)
Nov 29, 2023 3.810 3.880 3.730 3.770 12,776 -0.05(-1.31%)
Nov 28, 2023 3.850 3.940 3.770 3.820 24,964 -0.06(-1.55%)
Nov 27, 2023 3.960 4.100 3.560 3.880 132,561 -0.12(-3.00%)
Nov 24, 2023 4.020 4.060 3.980 4.000 24,702 +0.00(+0.00%)
Nov 22, 2023 3.930 4.010 3.870 4.000 9,788 +0.03(+0.76%)
Nov 21, 2023 3.990 4.040 3.910 3.970 12,631 -0.01(-0.25%)
Nov 20, 2023 3.847 3.980 3.847 3.980 21,565 -0.01(-0.25%)
Nov 17, 2023 4.000 4.000 3.800 3.990 43,712 +0.05(+1.27%)
Nov 16, 2023 3.850 4.000 3.070 3.940 246,743 +0.16(+4.23%)
Nov 15, 2023 3.990 4.000 3.640 3.780 75,688 -0.18(-4.55%)
Nov 14, 2023 3.880 4.050 3.800 3.960 34,714 +0.00(+0.00%)
Nov 13, 2023 3.980 4.020 3.925 3.960 14,584 -0.04(-1.00%)
Nov 10, 2023 4.020 4.043 3.815 4.000 73,222 +0.05(+1.27%)
Nov 09, 2023 3.690 3.950 3.690 3.950 20,422 +0.33(+9.12%)
Nov 08, 2023 4.110 4.110 3.570 3.620 69,625 -0.46(-11.27%)
Nov 07, 2023 4.410 4.410 4.043 4.080 49,317 -0.31(-7.06%)
Nov 06, 2023 4.480 4.530 4.390 4.390 28,479 -0.21(-4.57%)
Nov 03, 2023 4.020 4.600 4.020 4.600 99,697 +0.55(+13.58%)
Nov 02, 2023 4.120 4.200 4.043 4.050 23,223 -0.10(-2.41%)
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.