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 (%)
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.