Indicators

Flotek Industries (NY: FTK )

3.800 -0.050 (-1.30%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	69.72	70.50	68.70	68.94	119,916	-0.84(-1.20%)
May 28, 2015	70.74	71.16	68.67	69.78	131,055	-1.50(-2.10%)
May 27, 2015	71.82	72.24	70.62	71.28	167,897	-0.84(-1.16%)
May 26, 2015	73.50	74.09	71.16	72.12	151,572	-2.46(-3.30%)
May 22, 2015	74.64	74.58	74.58	74.58	127,366	-0.54(-0.72%)
May 21, 2015	75.00	75.84	73.14	75.12	230,282	+0.60(+0.81%)
May 20, 2015	73.02	75.18	71.16	74.52	294,890	+3.00(+4.19%)
May 19, 2015	75.60	75.72	70.08	71.52	273,678	-4.44(-5.85%)
May 18, 2015	74.34	76.50	72.18	75.96	269,239	+1.80(+2.43%)
May 15, 2015	69.48	74.64	68.34	74.16	328,921	+4.02(+5.73%)
May 14, 2015	69.84	70.50	68.70	70.14	311,580	+0.54(+0.78%)
May 13, 2015	69.84	70.38	67.38	69.60	351,161	+0.06(+0.09%)
May 12, 2015	68.58	69.84	66.18	69.54	257,015	+1.08(+1.58%)
May 11, 2015	74.16	75.00	67.50	68.46	320,739	-5.64(-7.61%)
May 08, 2015	75.00	75.96	72.24	74.10	270,443	-0.72(-0.96%)
May 07, 2015	79.14	79.14	73.50	74.82	221,201	-4.14(-5.24%)
May 06, 2015	79.44	82.14	78.36	78.96	213,082	+0.42(+0.53%)
May 05, 2015	82.44	84.06	78.36	78.54	166,252	-3.00(-3.68%)
May 04, 2015	84.12	85.14	81.48	81.54	90,450	-2.40(-2.86%)

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.