FTK - Flotek Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 21, 20174.654.734.514.544.54850,500
Nov 20, 20174.714.724.524.654.65921,400
Nov 17, 20174.564.764.444.734.73819,100
Nov 16, 20174.554.644.494.514.51503,000
Nov 15, 20174.484.684.484.564.56775,500
Nov 14, 20174.734.734.484.614.61953,000
Nov 13, 20174.804.974.664.804.801,124,000
Nov 10, 20174.554.864.554.824.821,150,800
Nov 09, 20174.214.784.214.574.571,808,400
Nov 08, 20174.654.674.144.284.284,502,000
Nov 07, 20175.255.274.995.105.101,192,200
Nov 06, 20174.935.294.845.235.231,028,700
Nov 03, 20174.784.904.684.884.88497,400
Nov 02, 20174.884.914.754.794.79433,400
Nov 01, 20175.015.264.824.854.85725,500
Oct 31, 20174.895.054.884.924.92789,800
Oct 30, 20174.845.004.804.904.90695,800
Oct 27, 20174.794.834.504.824.82703,500
Oct 26, 20174.714.834.624.824.82609,700
Oct 25, 20174.764.824.594.724.72514,700
Oct 24, 20174.804.884.774.784.78429,800
Oct 23, 20174.864.904.774.784.78514,300
Oct 20, 20174.794.884.744.854.85447,000
Oct 19, 20174.784.864.664.784.78908,000
Oct 18, 20174.844.934.734.874.87947,600
Oct 17, 20174.764.884.664.844.84827,800
Oct 16, 20174.794.924.704.754.75918,400
Oct 13, 20174.884.964.704.734.731,298,500
Oct 12, 20174.844.904.694.784.78833,200
Oct 11, 20174.955.044.844.964.96529,700
Oct 10, 20175.055.254.974.974.97675,300
Oct 09, 20174.795.034.794.984.98690,700
Oct 06, 20174.935.034.794.804.80872,400
Oct 05, 20174.955.174.955.045.04811,400
Oct 04, 20175.275.304.874.924.921,580,800
Oct 03, 20174.945.484.875.315.311,965,900
Oct 02, 20174.555.024.554.994.991,680,200
Sep 29, 20174.714.804.544.654.651,129,400
Sep 28, 20174.944.984.484.774.772,988,500
Sep 27, 20175.125.284.854.904.903,376,600
Sep 26, 20175.005.364.995.165.161,760,700
Sep 25, 20175.385.605.385.405.401,217,900
Sep 22, 20175.285.405.185.365.361,637,600
Sep 21, 20175.565.615.265.295.29950,300
Sep 20, 20175.555.725.515.585.58918,100
Sep 19, 20175.455.645.425.485.481,273,200
Sep 18, 20175.665.825.365.425.421,545,300
Sep 15, 20175.565.805.545.705.702,059,500
Sep 14, 20175.555.735.505.595.592,360,900
Sep 13, 20175.225.765.205.515.513,458,400
Sep 12, 20175.115.365.085.215.211,259,600
Sep 11, 20174.825.234.815.115.111,599,200
Sep 08, 20175.165.174.564.804.803,639,600
Sep 07, 20175.235.275.065.185.18556,100
Sep 06, 20175.205.355.185.235.23873,400
Sep 05, 20175.255.385.115.125.12921,900
Sep 01, 20175.205.245.155.215.21460,000
Aug 31, 20175.125.225.125.185.18694,700
Aug 30, 20175.165.195.045.105.10868,500
Aug 29, 20175.215.275.125.185.18819,900
Aug 28, 20175.475.525.235.295.29674,900
Aug 25, 20175.475.615.445.475.47677,300
Aug 24, 20175.485.565.365.445.44965,800
Aug 23, 20175.625.925.465.495.491,208,200
Aug 22, 20175.665.755.475.505.50723,900
Aug 21, 20175.615.685.495.605.60587,100
Aug 18, 20175.565.655.495.635.631,046,000
Aug 17, 20175.815.925.545.585.581,194,100
Aug 16, 20175.925.975.855.865.86813,400
Aug 15, 20175.935.955.735.905.901,363,000
Aug 14, 20175.966.195.805.975.971,296,900
Aug 11, 20175.796.095.695.955.95932,000
Aug 10, 20176.166.195.905.965.961,029,100
Aug 09, 20176.376.516.086.116.111,424,300
Aug 08, 20176.296.546.206.376.371,333,200
Aug 07, 20176.296.436.206.386.38991,600
Aug 04, 20175.966.515.936.356.352,320,300
Aug 03, 20175.486.165.445.915.914,006,300
Aug 02, 20177.517.514.915.465.4610,879,900
Aug 01, 20178.428.428.098.278.27588,800
Jul 31, 20178.358.498.058.428.42747,200
Jul 28, 20178.458.598.358.408.40398,000
Jul 27, 20178.518.548.378.478.47310,000
Jul 26, 20178.458.648.158.478.47675,000
Jul 25, 20178.588.618.318.328.32595,400
Jul 24, 20178.598.608.328.388.38406,900
Jul 21, 20178.918.948.508.558.55747,000
Jul 20, 20179.199.318.778.878.87577,200
Jul 19, 20179.199.399.129.309.30707,900
Jul 18, 20179.389.399.159.199.19302,100
Jul 17, 20179.329.469.249.299.29313,600
Jul 14, 20179.329.539.329.349.34455,900
Jul 13, 20179.179.489.179.319.31678,600
Jul 12, 20179.319.349.099.169.16652,000
Jul 11, 20179.019.348.899.179.17789,000
Jul 10, 20178.619.088.608.998.99455,700
Jul 07, 20178.668.728.468.698.69456,200
Jul 06, 20178.778.958.678.698.69598,700
Jul 05, 20179.009.068.688.748.74547,200
Jul 03, 20179.049.208.949.089.08436,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...