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 (%)
Apr 26, 2024 3.530 3.590 3.380 3.470 50,350 -0.03(-0.86%)
Apr 25, 2024 3.490 3.550 3.420 3.500 33,038 +0.02(+0.57%)
Apr 24, 2024 3.430 3.485 3.360 3.480 33,056 +0.02(+0.58%)
Apr 23, 2024 3.410 3.490 3.410 3.460 7,481 +0.02(+0.58%)
Apr 22, 2024 3.440 3.540 3.130 3.440 74,450 -0.02(-0.58%)
Apr 19, 2024 3.550 3.590 3.440 3.460 11,466 -0.08(-2.26%)
Apr 18, 2024 3.480 3.550 3.370 3.540 23,084 +0.09(+2.61%)
Apr 17, 2024 3.490 3.490 3.361 3.450 24,044 -0.05(-1.43%)
Apr 16, 2024 3.490 3.530 3.410 3.500 27,273 -0.02(-0.57%)
Apr 15, 2024 3.630 3.630 3.360 3.520 42,341 -0.08(-2.22%)
Apr 12, 2024 3.650 3.720 3.570 3.600 20,903 -0.11(-2.96%)
Apr 11, 2024 3.700 3.750 3.620 3.710 33,487 -0.02(-0.54%)
Apr 10, 2024 3.760 3.765 3.650 3.730 50,964 -0.04(-1.06%)
Apr 09, 2024 3.680 3.770 3.660 3.770 64,049 +0.09(+2.45%)
Apr 08, 2024 3.750 3.789 3.630 3.680 49,181 -0.05(-1.34%)
Apr 05, 2024 3.710 3.760 3.605 3.730 53,074 +0.02(+0.54%)
Apr 04, 2024 3.650 3.740 3.610 3.710 66,515 +0.03(+0.82%)
Apr 03, 2024 3.760 3.810 3.640 3.680 40,549 -0.08(-2.13%)
Apr 02, 2024 3.760 3.800 3.710 3.760 35,664 -0.02(-0.53%)
Apr 01, 2024 3.740 3.800 3.637 3.780 41,631 +0.04(+1.07%)
Mar 28, 2024 3.630 3.800 3.630 3.740 38,884 +0.03(+0.81%)
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%)
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.