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

Flotek Industries, Inc. Common Stock (NY: FTK )

9.930 +1.580 (+18.92%)
Official Closing Price Updated: 7:00 PM EST, Dec 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 (%)
Dec 26, 2024 8.340 10.05 8.340 9.930 1,661,090 +1.58(+18.92%)
Dec 24, 2024 7.400 8.370 7.310 8.350 260,970 +1.00(+13.61%)
Dec 23, 2024 7.290 7.430 7.200 7.350 97,780 +0.03(+0.41%)
Dec 20, 2024 7.140 7.440 7.114 7.320 142,723 -0.02(-0.27%)
Dec 19, 2024 7.500 7.620 7.194 7.340 194,630 -0.07(-0.94%)
Dec 18, 2024 7.690 7.840 7.410 7.410 197,575 -0.32(-4.14%)
Dec 17, 2024 7.880 8.020 7.730 7.730 111,986 -0.27(-3.37%)
Dec 16, 2024 8.000 8.050 7.710 8.000 278,955 -0.08(-0.99%)
Dec 13, 2024 8.130 8.240 7.990 8.080 146,811 -0.06(-0.74%)
Dec 12, 2024 8.000 8.170 7.875 8.140 123,329 +0.09(+1.12%)
Dec 11, 2024 8.150 8.150 7.990 8.050 87,193 -0.03(-0.37%)
Dec 10, 2024 8.250 8.250 7.970 8.080 190,771 -0.10(-1.22%)
Dec 09, 2024 8.320 8.320 8.050 8.180 149,375 -0.10(-1.21%)
Dec 06, 2024 8.700 8.760 8.010 8.280 229,796 -0.42(-4.83%)
Dec 05, 2024 8.950 8.950 8.600 8.700 166,781 -0.14(-1.58%)
Dec 04, 2024 8.820 9.140 8.700 8.840 195,730 +0.05(+0.57%)
Dec 03, 2024 8.430 8.810 8.300 8.790 234,326 +0.36(+4.27%)
Dec 02, 2024 8.590 8.590 8.180 8.430 163,061 -0.07(-0.82%)
Nov 29, 2024 8.290 8.600 8.160 8.500 89,177 +0.26(+3.16%)
Nov 27, 2024 8.440 8.510 8.070 8.240 155,735 -0.20(-2.37%)
Nov 26, 2024 8.070 8.460 7.860 8.440 248,487 +0.33(+4.07%)
Nov 25, 2024 8.330 8.390 8.000 8.110 256,884 -0.06(-0.73%)
Nov 22, 2024 8.050 8.265 7.970 8.170 194,010 +0.11(+1.36%)
Nov 21, 2024 7.850 8.260 7.540 8.060 390,704 +0.21(+2.68%)
Nov 20, 2024 8.500 8.650 7.550 7.850 332,110 -0.39(-4.73%)
Nov 19, 2024 8.020 8.411 7.880 8.240 297,351 +0.21(+2.62%)
Nov 18, 2024 7.380 8.080 7.130 8.030 278,485 +0.67(+9.10%)
Nov 15, 2024 7.750 7.790 7.340 7.360 89,507 -0.36(-4.66%)
Nov 14, 2024 7.610 7.830 7.555 7.720 111,174 +0.22(+2.93%)
Nov 13, 2024 7.390 7.795 7.275 7.500 127,623 +0.05(+0.67%)
Nov 12, 2024 7.560 7.560 7.250 7.450 164,183 -0.11(-1.46%)
Nov 11, 2024 7.000 7.739 7.000 7.560 326,979 +0.59(+8.46%)
Nov 08, 2024 6.710 7.240 6.570 6.970 317,127 +0.41(+6.25%)
Nov 07, 2024 6.600 6.940 6.470 6.560 285,473 -0.01(-0.15%)
Nov 06, 2024 6.380 6.708 5.800 6.570 318,975 +0.42(+6.83%)
Nov 05, 2024 5.250 6.190 5.200 6.150 430,713 +1.15(+23.00%)
Nov 04, 2024 5.100 5.270 5.000 5.000 167,024 -0.07(-1.38%)
Nov 01, 2024 5.060 5.120 5.010 5.070 37,333 +0.11(+2.22%)
Oct 31, 2024 5.000 5.018 4.850 4.960 29,775 -0.02(-0.40%)
Oct 30, 2024 4.850 5.015 4.850 4.980 43,974 +0.11(+2.26%)
Oct 29, 2024 4.900 4.965 4.850 4.870 79,011 -0.03(-0.61%)
Oct 28, 2024 5.060 5.129 4.890 4.900 33,122 -0.14(-2.78%)
Oct 25, 2024 4.940 5.090 4.850 5.040 62,123 +0.16(+3.28%)
Oct 24, 2024 4.870 4.890 4.760 4.880 40,369 +0.01(+0.21%)
Oct 23, 2024 4.770 4.950 4.760 4.870 72,086 +0.07(+1.46%)
Oct 22, 2024 4.940 4.940 4.700 4.800 39,687 -0.11(-2.24%)
Oct 21, 2024 4.780 4.970 4.780 4.910 76,359 +0.07(+1.45%)
Oct 18, 2024 5.000 5.016 4.820 4.840 36,162 -0.12(-2.42%)
Oct 17, 2024 4.900 5.060 4.860 4.960 60,174 +0.11(+2.27%)
Oct 16, 2024 4.890 4.940 4.810 4.850 29,024 -0.01(-0.21%)
Oct 15, 2024 4.840 4.920 4.702 4.860 50,576 +0.00(+0.00%)
Oct 14, 2024 4.940 5.010 4.835 4.860 43,324 -0.19(-3.76%)
Oct 11, 2024 4.750 5.150 4.750 5.050 101,563 +0.19(+3.91%)
Oct 10, 2024 4.970 4.970 4.790 4.860 43,416 -0.09(-1.82%)
Oct 09, 2024 4.820 5.035 4.820 4.950 58,870 +0.05(+1.02%)
Oct 08, 2024 5.030 5.030 4.880 4.900 42,137 -0.13(-2.58%)
Oct 07, 2024 5.000 5.050 4.885 5.030 119,829 +0.08(+1.62%)
Oct 04, 2024 4.680 4.950 4.677 4.950 82,289 +0.20(+4.21%)
Oct 03, 2024 4.710 4.750 4.580 4.750 46,044 +0.12(+2.59%)
Oct 02, 2024 4.700 4.746 4.550 4.630 46,706 -0.12(-2.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.