Skip to main content

Flotek Industries (NY: FTK )

0.7234 -0.0036 (-0.50%)
Official Closing Price Updated: 7:00 PM EDT, Sep 22, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2023 0.7090 0.7380 0.6906 0.7234 134,347 -0.00(-0.50%)
Sep 21, 2023 0.7000 0.7490 0.6955 0.7270 74,555 +0.01(+1.59%)
Sep 20, 2023 0.6950 0.7351 0.6950 0.7156 115,572 +0.02(+3.17%)
Sep 19, 2023 0.7200 0.7599 0.6888 0.6936 204,048 -0.03(-3.67%)
Sep 18, 2023 0.7777 0.7777 0.7200 0.7200 163,075 -0.05(-6.49%)
Sep 15, 2023 0.8000 0.8310 0.7500 0.7700 566,949 -0.09(-10.67%)
Sep 14, 2023 0.8800 0.9000 0.8550 0.8620 74,855 -0.04(-4.80%)
Sep 13, 2023 0.8700 0.9199 0.8700 0.9055 285,175 +0.03(+2.90%)
Sep 12, 2023 0.8200 0.8900 0.8200 0.8800 123,956 +0.05(+6.27%)
Sep 11, 2023 0.8300 0.8500 0.8001 0.8281 81,194 -0.01(-0.99%)
Sep 08, 2023 0.7920 0.8455 0.7920 0.8364 49,131 +0.02(+2.01%)
Sep 07, 2023 0.8300 0.8300 0.8000 0.8199 62,947 +0.00(+0.11%)
Sep 06, 2023 0.8650 0.8650 0.8000 0.8190 74,677 -0.01(-1.12%)
Sep 05, 2023 0.8400 0.8520 0.8071 0.8283 103,747 -0.01(-1.39%)
Sep 01, 2023 0.8797 0.8797 0.8250 0.8400 115,143 -0.04(-4.44%)
Aug 31, 2023 0.7910 0.9240 0.7910 0.8790 273,236 +0.07(+8.81%)
Aug 30, 2023 0.8288 0.8830 0.7884 0.8078 143,224 -0.05(-5.45%)
Aug 29, 2023 0.8100 0.8557 0.8050 0.8544 96,298 +0.02(+2.53%)
Aug 28, 2023 0.8500 0.8500 0.8064 0.8333 68,708 -0.01(-1.38%)
Aug 25, 2023 0.8800 0.9000 0.8400 0.8450 101,009 -0.07(-7.65%)
Aug 24, 2023 0.7813 0.9500 0.7679 0.9150 1,204,955 +0.15(+19.56%)
Aug 23, 2023 0.7398 0.7950 0.7216 0.7653 337,735 +0.03(+4.72%)
Aug 22, 2023 0.7100 0.7595 0.7100 0.7308 218,617 +0.01(+1.73%)
Aug 21, 2023 0.7174 0.7500 0.7100 0.7184 96,885 -0.01(-1.58%)
Aug 18, 2023 0.6910 0.7353 0.6800 0.7299 27,144 +0.00(+0.51%)
Aug 17, 2023 0.7021 0.7549 0.7021 0.7262 60,069 +0.00(+0.33%)
Aug 16, 2023 0.7500 0.7500 0.6718 0.7238 254,843 -0.03(-4.12%)
Aug 15, 2023 0.8038 0.8290 0.7549 0.7549 66,901 -0.04(-5.07%)
Aug 14, 2023 0.7956 0.8300 0.7856 0.7952 138,229 -0.02(-2.08%)
Aug 11, 2023 0.8280 0.8280 0.8043 0.8121 57,766 -0.01(-0.71%)
Aug 10, 2023 0.8220 0.8400 0.8012 0.8179 121,716 +0.01(+0.98%)
Aug 09, 2023 0.7900 0.8400 0.7487 0.8100 506,486 -0.03(-3.56%)
Aug 08, 2023 0.7805 0.8460 0.7701 0.8399 503,876 +0.05(+6.99%)
Aug 07, 2023 0.8400 0.8600 0.7805 0.7850 204,267 -0.05(-5.99%)
Aug 04, 2023 0.7960 0.8350 0.7960 0.8350 95,015 +0.04(+5.67%)
Aug 03, 2023 0.7900 0.8156 0.7900 0.7902 53,632 -0.02(-2.79%)
Aug 02, 2023 0.8180 0.8279 0.7700 0.8129 164,729 -0.01(-1.31%)
Aug 01, 2023 0.8487 0.8487 0.8102 0.8237 120,771 -0.00(-0.40%)
Jul 31, 2023 0.8400 0.8450 0.8080 0.8270 146,359 -0.01(-1.52%)
Jul 28, 2023 0.8580 0.8580 0.8231 0.8398 54,388 +0.00(+0.56%)
Jul 27, 2023 0.8578 0.8650 0.8301 0.8351 71,690 -0.01(-1.75%)
Jul 26, 2023 0.8200 0.8500 0.8200 0.8500 88,025 +0.03(+3.66%)
Jul 25, 2023 0.8778 0.8778 0.8125 0.8200 433,708 -0.04(-4.09%)
Jul 24, 2023 0.8400 0.8800 0.8200 0.8550 216,897 +0.02(+2.63%)
Jul 21, 2023 0.8200 0.8449 0.8161 0.8331 172,694 -0.02(-1.99%)
Jul 20, 2023 0.8100 0.8500 0.7900 0.8500 275,465 +0.08(+10.38%)
Jul 19, 2023 0.8000 0.8100 0.7701 0.7701 136,190 -0.03(-3.73%)
Jul 18, 2023 0.7500 0.7999 0.7500 0.7999 144,525 +0.03(+3.32%)
Jul 17, 2023 0.7510 0.7819 0.7389 0.7742 106,111 +0.01(+1.87%)
Jul 14, 2023 0.7800 0.7850 0.7510 0.7600 128,653 -0.01(-0.90%)
Jul 13, 2023 0.7675 0.7982 0.7500 0.7669 222,037 -0.01(-1.34%)
Jul 12, 2023 0.7970 0.8000 0.7575 0.7773 103,727 -0.01(-1.31%)
Jul 11, 2023 0.8000 0.8000 0.7600 0.7876 53,444 +0.02(+2.29%)
Jul 10, 2023 0.7400 0.7891 0.7207 0.7700 206,744 +0.02(+3.24%)
Jul 07, 2023 0.7248 0.7490 0.7201 0.7458 60,136 +0.03(+3.58%)
Jul 06, 2023 0.7300 0.7473 0.7105 0.7200 203,209 -0.02(-2.15%)
Jul 05, 2023 0.7800 0.7800 0.7300 0.7358 145,775 -0.04(-5.06%)
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.