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

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
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 (%)
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.