Skip to main content

Flotek Industries (NY: FTK )

3.693 -0.017 (-0.45%)
Streaming Delayed Price Updated: 9:34 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.