Indicators

Flotek Industries (NY: FTK )

4.510 +0.210 (+4.88%)

Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	28.26	28.80	27.24	27.90	188,312	-0.72(-2.52%)
Sep 28, 2017	29.64	29.88	26.88	28.62	498,077	-0.78(-2.65%)
Sep 27, 2017	30.72	31.68	29.10	29.40	562,760	-1.56(-5.04%)
Sep 26, 2017	30.00	32.16	29.94	30.96	293,463	-1.44(-4.44%)
Sep 25, 2017	32.28	33.60	32.28	32.40	203,036	+0.24(+0.75%)
Sep 22, 2017	31.68	32.40	31.08	32.16	272,943	+0.42(+1.32%)
Sep 21, 2017	33.36	33.66	31.56	31.74	158,389	-1.74(-5.20%)
Sep 20, 2017	33.30	34.29	33.06	33.48	153,018	+0.60(+1.82%)
Sep 19, 2017	32.70	33.84	32.52	32.88	212,194	+0.36(+1.11%)
Sep 18, 2017	33.96	34.92	32.13	32.52	257,549	-1.68(-4.91%)
Sep 15, 2017	33.36	34.80	33.36	34.20	343,248	+0.66(+1.97%)
Sep 14, 2017	33.30	34.32	33.00	33.54	393,479	+0.48(+1.45%)
Sep 13, 2017	31.32	34.56	31.21	33.06	576,175	+1.80(+5.76%)
Sep 12, 2017	30.66	32.16	30.48	31.26	209,927	+0.60(+1.96%)
Sep 11, 2017	28.92	31.35	28.83	30.66	266,529	+1.86(+6.46%)
Sep 08, 2017	30.96	31.02	27.36	28.80	606,598	-2.28(-7.34%)
Sep 07, 2017	31.38	31.62	30.36	31.08	92,677	-0.30(-0.96%)
Sep 06, 2017	31.20	32.10	31.09	31.38	145,562	+0.66(+2.15%)
Sep 05, 2017	31.50	32.28	30.66	30.72	154,232	-0.54(-1.73%)

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.