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

Flotek Industries (NY: FTK )

4.220 +0.100 (+2.43%)
Official Closing Price Updated: 7:00 PM EDT, Aug 6, 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 (%)
Aug 06, 2024 4.170 4.260 4.030 4.220 101,130 +0.10(+2.43%)
Aug 05, 2024 4.250 4.260 3.850 4.120 50,407 -0.20(-4.63%)
Aug 02, 2024 4.410 4.460 4.240 4.320 16,343 -0.10(-2.26%)
Aug 01, 2024 4.400 4.530 4.390 4.420 60,359 -0.02(-0.45%)
Jul 31, 2024 4.360 4.555 4.360 4.440 149,283 +0.09(+2.07%)
Jul 30, 2024 4.370 4.450 4.260 4.350 98,245 +0.03(+0.69%)
Jul 29, 2024 4.550 4.600 4.180 4.320 49,878 -0.27(-5.88%)
Jul 26, 2024 4.600 4.660 4.580 4.590 8,411 +0.08(+1.77%)
Jul 25, 2024 4.760 4.760 4.460 4.510 36,873 -0.16(-3.43%)
Jul 24, 2024 4.680 4.810 4.611 4.670 23,010 -0.07(-1.48%)
Jul 23, 2024 4.850 4.850 4.680 4.740 16,445 -0.06(-1.25%)
Jul 22, 2024 4.870 4.895 4.660 4.800 49,355 -0.12(-2.44%)
Jul 19, 2024 4.750 4.950 4.640 4.920 74,044 +0.19(+4.02%)
Jul 18, 2024 5.010 5.040 4.580 4.730 124,895 -0.29(-5.78%)
Jul 17, 2024 4.780 5.070 4.650 5.020 107,872 +0.33(+7.04%)
Jul 16, 2024 4.680 4.850 4.600 4.690 64,079 -0.07(-1.47%)
Jul 15, 2024 5.000 5.090 4.710 4.760 57,581 -0.31(-6.11%)
Jul 12, 2024 5.000 5.090 4.960 5.070 39,235 +0.08(+1.60%)
Jul 11, 2024 4.830 5.050 4.787 4.990 69,462 +0.16(+3.31%)
Jul 10, 2024 4.800 4.920 4.800 4.830 20,823 +0.08(+1.68%)
Jul 09, 2024 4.550 4.840 4.520 4.750 33,607 +0.17(+3.71%)
Jul 08, 2024 4.550 4.650 4.500 4.580 60,731 -0.03(-0.65%)
Jul 05, 2024 4.710 4.770 4.540 4.610 36,125 -0.17(-3.56%)
Jul 03, 2024 4.600 4.850 4.583 4.780 15,140 +0.15(+3.24%)
Jul 02, 2024 4.590 4.670 4.580 4.630 33,277 -0.06(-1.28%)
Jul 01, 2024 4.900 4.900 4.650 4.690 67,100 -0.22(-4.48%)
Jun 28, 2024 4.500 4.990 4.490 4.910 136,358 +0.40(+8.87%)
Jun 27, 2024 4.380 4.640 4.370 4.510 78,741 +0.06(+1.35%)
Jun 26, 2024 4.220 4.450 4.220 4.450 62,299 +0.14(+3.25%)
Jun 25, 2024 4.450 4.630 4.310 4.310 67,296 -0.24(-5.27%)
Jun 24, 2024 4.330 4.630 4.230 4.550 65,320 +0.17(+3.88%)
Jun 21, 2024 4.170 4.400 4.170 4.380 60,820 +0.12(+2.82%)
Jun 20, 2024 4.500 4.680 4.140 4.260 93,193 -0.29(-6.37%)
Jun 18, 2024 4.790 4.860 4.550 4.550 43,277 -0.32(-6.57%)
Jun 17, 2024 4.560 4.870 4.450 4.870 95,078 +0.42(+9.44%)
Jun 14, 2024 4.800 4.870 4.360 4.450 84,299 -0.42(-8.62%)
Jun 13, 2024 4.940 4.940 4.625 4.870 34,203 -0.07(-1.42%)
Jun 12, 2024 5.400 5.470 4.844 4.940 78,670 -0.46(-8.52%)
Jun 11, 2024 5.410 5.500 5.130 5.400 131,651 -0.06(-1.10%)
Jun 10, 2024 5.050 5.610 4.700 5.460 366,380 +0.49(+9.86%)
Jun 07, 2024 4.620 4.980 4.577 4.970 167,293 +0.34(+7.34%)
Jun 06, 2024 4.530 4.750 4.430 4.630 104,596 +0.12(+2.66%)
Jun 05, 2024 4.370 4.550 4.350 4.510 51,041 +0.21(+4.88%)
Jun 04, 2024 4.330 4.330 4.150 4.300 90,773 +0.04(+0.94%)
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.