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

Flotek Industries (NY: FTK )

8.170 +0.110 (+1.36%)
Official Closing Price Updated: 4:00 PM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 4.940 4.990 4.720 4.750 56,582 -0.23(-4.62%)
Sep 30, 2024 4.910 5.030 4.790 4.980 106,491 +0.05(+1.01%)
Sep 27, 2024 4.860 5.060 4.762 4.930 89,891 +0.13(+2.71%)
Sep 26, 2024 5.170 5.170 4.770 4.800 145,167 -0.38(-7.34%)
Sep 25, 2024 5.180 5.205 4.980 5.180 135,954 -0.07(-1.33%)
Sep 24, 2024 5.320 5.380 5.170 5.250 45,890 -0.05(-0.94%)
Sep 23, 2024 5.350 5.439 5.187 5.300 111,350 -0.01(-0.19%)
Sep 20, 2024 5.330 5.330 5.130 5.310 768,033 +0.04(+0.76%)
Sep 19, 2024 5.200 5.290 5.090 5.270 131,306 +0.10(+1.93%)
Sep 18, 2024 5.230 5.295 5.080 5.170 128,506 +0.00(+0.00%)
Sep 17, 2024 4.780 5.350 4.719 5.170 747,174 +0.45(+9.53%)
Sep 16, 2024 4.650 4.800 4.610 4.720 86,007 +0.04(+0.85%)
Sep 13, 2024 4.720 4.820 4.600 4.680 118,787 +0.02(+0.43%)
Sep 12, 2024 4.600 4.810 4.485 4.660 162,285 +0.14(+3.10%)
Sep 11, 2024 4.110 4.560 4.110 4.520 197,720 +0.39(+9.44%)
Sep 10, 2024 4.160 4.250 4.110 4.130 51,802 -0.07(-1.67%)
Sep 09, 2024 4.080 4.430 4.045 4.200 198,464 +0.12(+2.94%)
Sep 06, 2024 4.010 4.220 3.900 4.080 178,365 +0.08(+2.00%)
Sep 05, 2024 3.920 4.030 3.880 4.000 148,458 +0.12(+3.09%)
Sep 04, 2024 3.920 3.960 3.790 3.880 49,333 -0.13(-3.24%)
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.