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

Flotek Industries (NY: FTK )

3.460 -0.020 (-0.57%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 10, 2024 3.510 3.560 3.425 3.460 16,555 -0.02(-0.57%)
May 09, 2024 3.520 3.599 3.390 3.480 23,692 -0.09(-2.52%)
May 08, 2024 3.460 3.695 3.260 3.570 129,477 -0.03(-0.83%)
May 07, 2024 3.500 3.720 3.500 3.600 50,313 +0.05(+1.41%)
May 06, 2024 3.470 3.670 3.470 3.550 40,875 +0.07(+2.01%)
May 03, 2024 3.460 3.520 3.390 3.480 24,654 +0.00(+0.00%)
May 02, 2024 3.475 3.518 3.400 3.480 22,122 +0.00(+0.00%)
May 01, 2024 3.440 3.510 3.380 3.480 14,906 +0.04(+1.16%)
Apr 30, 2024 3.400 3.500 3.400 3.440 33,590 -0.06(-1.71%)
Apr 29, 2024 3.590 3.600 3.430 3.500 35,217 +0.03(+0.86%)
Apr 26, 2024 3.530 3.590 3.380 3.470 50,350 -0.03(-0.86%)
Apr 25, 2024 3.490 3.550 3.420 3.500 33,038 +0.02(+0.57%)
Apr 24, 2024 3.430 3.485 3.360 3.480 33,056 +0.02(+0.58%)
Apr 23, 2024 3.410 3.490 3.410 3.460 7,481 +0.02(+0.58%)
Apr 22, 2024 3.440 3.540 3.130 3.440 74,450 -0.02(-0.58%)
Apr 19, 2024 3.550 3.590 3.440 3.460 11,466 -0.08(-2.26%)
Apr 18, 2024 3.480 3.550 3.370 3.540 23,084 +0.09(+2.61%)
Apr 17, 2024 3.490 3.490 3.361 3.450 24,044 -0.05(-1.43%)
Apr 16, 2024 3.490 3.530 3.410 3.500 27,273 -0.02(-0.57%)
Apr 15, 2024 3.630 3.630 3.360 3.520 42,341 -0.08(-2.22%)
Apr 12, 2024 3.650 3.720 3.570 3.600 20,903 -0.11(-2.96%)
Apr 11, 2024 3.700 3.750 3.620 3.710 33,487 -0.02(-0.54%)
Apr 10, 2024 3.760 3.765 3.650 3.730 50,964 -0.04(-1.06%)
Apr 09, 2024 3.680 3.770 3.660 3.770 64,049 +0.09(+2.45%)
Apr 08, 2024 3.750 3.789 3.630 3.680 49,181 -0.05(-1.34%)
Apr 05, 2024 3.710 3.760 3.605 3.730 53,074 +0.02(+0.54%)
Apr 04, 2024 3.650 3.740 3.610 3.710 66,515 +0.03(+0.82%)
Apr 03, 2024 3.760 3.810 3.640 3.680 40,549 -0.08(-2.13%)
Apr 02, 2024 3.760 3.800 3.710 3.760 35,664 -0.02(-0.53%)
Apr 01, 2024 3.740 3.800 3.637 3.780 41,631 +0.04(+1.07%)
Mar 28, 2024 3.630 3.800 3.630 3.740 38,884 +0.03(+0.81%)
Mar 27, 2024 3.650 3.725 3.630 3.710 30,098 +0.08(+2.20%)
Mar 26, 2024 3.540 3.650 3.460 3.630 33,369 +0.11(+3.12%)
Mar 25, 2024 3.560 3.590 3.470 3.520 33,687 +0.00(+0.00%)
Mar 22, 2024 3.490 3.617 3.490 3.520 56,933 +0.04(+1.15%)
Mar 21, 2024 3.580 3.740 3.410 3.480 86,618 -0.15(-4.13%)
Mar 20, 2024 3.600 3.700 3.600 3.630 30,444 -0.03(-0.82%)
Mar 19, 2024 3.620 3.700 3.612 3.660 24,656 -0.03(-0.81%)
Mar 18, 2024 3.990 3.990 3.680 3.690 62,304 -0.15(-3.91%)
Mar 15, 2024 3.680 3.980 3.560 3.840 164,114 +0.20(+5.49%)
Mar 14, 2024 3.620 3.700 3.439 3.640 144,983 -0.01(-0.27%)
Mar 13, 2024 2.750 3.700 2.681 3.650 347,405 +0.84(+29.89%)
Mar 12, 2024 2.840 2.880 2.750 2.810 139,260 +0.06(+2.18%)
Mar 11, 2024 2.820 2.865 2.642 2.750 175,724 -0.04(-1.43%)
Mar 08, 2024 2.930 2.940 2.750 2.790 61,817 -0.07(-2.45%)
Mar 07, 2024 2.940 2.940 2.850 2.860 53,818 -0.07(-2.39%)
Mar 06, 2024 3.000 3.000 2.840 2.930 42,059 -0.03(-1.01%)
Mar 05, 2024 2.940 3.006 2.900 2.960 31,890 -0.01(-0.34%)
Mar 04, 2024 3.090 3.100 2.950 2.970 28,125 -0.13(-4.19%)
Mar 01, 2024 2.990 3.120 2.950 3.100 28,851 +0.11(+3.68%)
Feb 29, 2024 2.960 3.030 2.942 2.990 41,433 +0.06(+2.05%)
Feb 28, 2024 2.900 2.990 2.900 2.930 19,604 -0.04(-1.35%)
Feb 27, 2024 2.980 3.000 2.940 2.970 7,812 +0.02(+0.68%)
Feb 26, 2024 3.000 3.000 2.940 2.950 89,722 -0.05(-1.67%)
Feb 23, 2024 3.060 3.077 2.990 3.000 34,572 -0.10(-3.23%)
Feb 22, 2024 3.060 3.130 3.050 3.100 89,274 +0.02(+0.65%)
Feb 21, 2024 3.140 3.190 3.080 3.080 19,828 -0.09(-2.84%)
Feb 20, 2024 3.000 3.189 3.000 3.170 53,699 +0.15(+4.97%)
Feb 16, 2024 2.970 3.110 2.920 3.020 29,691 -0.01(-0.33%)
Feb 15, 2024 2.900 3.070 2.900 3.030 37,155 +0.07(+2.36%)
Feb 14, 2024 3.000 3.000 2.920 2.960 21,758 -0.05(-1.66%)
Feb 13, 2024 3.090 3.090 2.990 3.010 10,957 -0.04(-1.31%)
Feb 12, 2024 2.930 3.120 2.930 3.050 37,310 +0.06(+2.01%)
Feb 09, 2024 2.920 3.010 2.890 2.990 26,564 +0.04(+1.36%)
Feb 08, 2024 2.880 2.970 2.860 2.950 54,082 +0.03(+1.03%)
Feb 07, 2024 2.940 2.960 2.860 2.920 31,695 +0.04(+1.39%)
Feb 06, 2024 2.920 2.920 2.850 2.880 14,478 +0.01(+0.35%)
Feb 05, 2024 3.060 3.060 2.780 2.870 56,569 -0.17(-5.59%)
Feb 02, 2024 3.010 3.080 3.010 3.040 24,478 -0.03(-0.98%)
Feb 01, 2024 3.080 3.120 3.021 3.070 15,733 -0.01(-0.32%)
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%)
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.