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

Flotek Industries (NY: FTK )

3.760 -0.040 (-1.05%)
Streaming Delayed Price Updated: 12:57 PM EDT, May 23, 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 (%)
May 31, 2023 3.960 4.097 3.602 3.721 17,863 -0.36(-8.81%)
May 30, 2023 3.960 4.152 3.961 4.080 10,613 -0.01(-0.29%)
May 26, 2023 4.140 4.140 3.953 4.092 6,950 +0.06(+1.58%)
May 25, 2023 4.130 4.131 3.990 4.028 9,913 -0.10(-2.48%)
May 24, 2023 4.130 4.200 4.080 4.131 8,027 -0.01(-0.22%)
May 23, 2023 3.909 4.152 3.909 4.140 7,498 +0.06(+1.46%)
May 22, 2023 4.020 4.153 3.985 4.081 13,622 +0.10(+2.42%)
May 19, 2023 3.780 3.984 3.780 3.984 38,456 +0.25(+6.72%)
May 18, 2023 3.840 3.864 3.668 3.733 13,274 -0.13(-3.39%)
May 17, 2023 3.600 3.864 3.420 3.864 199,627 +0.26(+7.23%)
May 16, 2023 3.600 3.721 3.600 3.604 33,639 -0.15(-4.06%)
May 15, 2023 3.894 3.894 3.753 3.756 11,435 -0.13(-3.44%)
May 12, 2023 3.881 4.079 3.762 3.890 41,650 +0.05(+1.36%)
May 11, 2023 4.080 4.080 3.780 3.838 12,590 -0.09(-2.35%)
May 10, 2023 3.840 4.048 3.603 3.930 99,607 +0.05(+1.24%)
May 09, 2023 4.260 4.260 3.840 3.882 55,863 +0.19(+5.20%)
May 08, 2023 3.660 3.888 3.600 3.690 28,792 -0.09(-2.38%)
May 05, 2023 3.780 3.839 3.600 3.780 10,216 +0.13(+3.62%)
May 04, 2023 3.480 3.660 3.434 3.648 30,769 +0.17(+4.83%)
May 03, 2023 3.480 3.779 3.480 3.480 32,372 -0.12(-3.33%)
May 02, 2023 3.900 3.900 3.540 3.600 49,322 -0.14(-3.63%)
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.