Indicators

Flotek Industries (NY: FTK )

3.600 -0.130 (-3.49%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	14.22	14.79	14.16	14.40	56,850	+0.06(+0.42%)
Sep 27, 2018	14.64	14.79	14.16	14.34	87,154	-0.30(-2.05%)
Sep 26, 2018	14.70	15.60	14.28	14.64	177,658	+0.24(+1.67%)
Sep 25, 2018	14.40	14.58	13.92	14.40	88,129	+0.00(+0.00%)
Sep 24, 2018	15.42	15.54	14.07	14.40	160,474	-1.02(-6.61%)
Sep 21, 2018	14.70	15.78	14.64	15.42	434,466	+0.72(+4.90%)
Sep 20, 2018	14.28	14.76	13.62	14.70	132,641	+0.48(+3.38%)
Sep 19, 2018	12.90	14.40	12.84	14.22	153,000	+1.32(+10.23%)
Sep 18, 2018	12.54	12.96	12.48	12.90	66,509	+0.42(+3.37%)
Sep 17, 2018	12.90	12.90	12.48	12.48	67,047	-0.48(-3.70%)
Sep 14, 2018	12.72	13.08	12.60	12.96	96,283	+0.12(+0.93%)
Sep 13, 2018	13.32	13.44	12.54	12.84	140,495	-0.48(-3.60%)
Sep 12, 2018	13.86	13.86	13.20	13.32	99,607	-0.48(-3.48%)
Sep 11, 2018	13.38	13.98	12.96	13.80	118,493	+0.36(+2.68%)
Sep 10, 2018	13.44	13.59	13.08	13.44	94,105	-0.06(-0.44%)
Sep 07, 2018	12.84	13.56	12.54	13.50	183,300	+0.60(+4.65%)
Sep 06, 2018	13.98	14.04	12.72	12.90	142,298	-1.02(-7.33%)
Sep 05, 2018	14.46	14.52	13.92	13.92	96,752	-0.72(-4.92%)

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.