FTK - Flotek Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20192.00002.05001.96002.00002.0000284,700
Aug 22, 20192.13002.18002.00002.03002.0300307,900
Aug 21, 20192.09002.13002.08002.12002.1200713,600
Aug 20, 20192.12002.14002.03002.06002.0600230,000
Aug 19, 20192.03002.15001.88002.14002.1400308,900
Aug 16, 20191.94002.05001.94002.03002.0300512,900
Aug 15, 20191.90001.98001.88001.93001.9300405,000
Aug 14, 20192.04002.04001.90001.93001.9300560,800
Aug 13, 20191.94002.11001.93002.04002.0400391,900
Aug 12, 20191.96001.99001.86001.94001.9400574,000
Aug 09, 20192.08002.11001.98001.99001.9900600,500
Aug 08, 20192.67002.71001.97002.06002.06002,203,700
Aug 07, 20192.81002.94002.78002.91002.9100262,300
Aug 06, 20192.87002.90002.80002.88002.8800233,900
Aug 05, 20192.89002.90002.80002.87002.8700311,200
Aug 02, 20192.97003.01002.91002.96002.9600333,500
Aug 01, 20193.05003.18002.95002.97002.9700588,300
Jul 31, 20193.16003.25003.06003.07003.0700546,500
Jul 30, 20193.09003.24003.07003.17003.1700512,400
Jul 29, 20193.18003.18003.05003.13003.1300468,600
Jul 26, 20193.01003.17003.01003.17003.1700508,800
Jul 25, 20192.96003.01002.89003.01003.0100403,700
Jul 24, 20192.88002.97002.88002.97002.9700485,200
Jul 23, 20192.95002.99002.91002.92002.9200288,000
Jul 22, 20192.96003.03002.92002.97002.9700516,400
Jul 19, 20192.95002.98002.91002.97002.9700236,000
Jul 18, 20192.87003.01002.81002.96002.9600365,400
Jul 17, 20193.03003.05002.84002.87002.8700448,900
Jul 16, 20193.06003.12003.02003.03003.03001,171,300
Jul 15, 20193.22003.23003.05003.06003.0600500,500
Jul 12, 20193.20003.30003.18003.21003.2100202,900
Jul 11, 20193.14003.22003.09003.20003.2000389,000
Jul 10, 20193.14003.21003.13003.15003.1500237,800
Jul 09, 20193.13003.14003.09003.10003.1000181,400
Jul 08, 20193.15003.21003.10003.15003.1500367,400
Jul 05, 20193.26003.27003.18003.18003.1800235,100
Jul 03, 20193.23003.35003.18003.29003.2900187,800
Jul 02, 20193.31003.33003.17003.20003.2000424,400
Jul 01, 20193.35003.41003.24003.34003.3400471,700
Jun 28, 20193.19003.35003.19003.31003.3100668,800
Jun 27, 20193.16003.24003.13003.19003.1900400,600
Jun 26, 20193.16003.26003.14003.17003.1700663,100
Jun 25, 20193.39003.45003.13003.16003.1600490,700
Jun 24, 20193.42003.50003.36003.39003.3900302,000
Jun 21, 20193.63003.70003.43003.46003.4600503,800
Jun 20, 20193.74003.76003.62003.66003.6600236,400
Jun 19, 20193.63003.71003.56003.68003.6800226,600
Jun 18, 20193.76003.82003.64003.65003.6500196,900
Jun 17, 20193.71003.78003.66003.75003.7500213,800
Jun 14, 20193.73003.77003.64003.65003.6500296,900
Jun 13, 20193.88004.01003.72003.74003.7400483,900
Jun 12, 20193.75003.86003.73003.86003.8600459,400
Jun 11, 20193.67003.78003.64003.77003.7700403,700
Jun 10, 20193.63003.81003.60003.63003.6300855,500
Jun 07, 20193.49003.65003.41003.59003.5900841,400
Jun 06, 20193.39003.47003.34003.46003.4600421,800
Jun 05, 20193.46003.50003.37003.40003.4000523,400
Jun 04, 20193.34003.56003.33003.46003.46001,003,600
Jun 03, 20193.06003.29003.05003.25003.2500517,400
May 31, 20193.03003.09003.03003.04003.0400291,700
May 30, 20193.05003.13003.04003.08003.0800226,400
May 29, 20193.04003.06003.01003.05003.0500365,600
May 28, 20193.10003.34003.04003.09003.0900595,500
May 24, 20193.06003.13003.02003.04003.0400253,000
May 23, 20193.19003.20003.00003.03003.0300429,300
May 22, 20193.28003.31003.22003.22003.2200176,300
May 21, 20193.34003.40003.28003.31003.3100131,100
May 20, 20193.29003.33003.21003.31003.3100246,000
May 17, 20193.36003.41003.31003.32003.3200321,000
May 16, 20193.44003.52003.36003.40003.4000434,100
May 15, 20193.44003.56003.41003.42003.4200315,200
May 14, 20193.39003.65003.38003.50003.5000831,500
May 13, 20193.24003.43003.24003.38003.3800882,800
May 10, 20193.35003.39003.24003.32003.3200805,200
May 09, 20193.36003.54003.30003.33003.3300747,800
May 08, 20193.42003.47003.39003.44003.4400311,500
May 07, 20193.39003.45003.34003.42003.4200509,400
May 06, 20193.50003.52003.43003.49003.4900271,800
May 03, 20193.52003.64003.48003.53003.5300563,900
May 02, 20193.56003.56003.39003.48003.4800613,800
May 01, 20193.62003.68003.51003.54003.5400928,000
Apr 30, 20193.52003.57003.42003.57003.5700635,600
Apr 29, 20193.30003.53003.30003.50003.5000356,100
Apr 26, 20193.33003.33003.26003.30003.3000252,100
Apr 25, 20193.51003.51003.27003.33003.3300523,000
Apr 24, 20193.60003.65003.51003.55003.5500478,200
Apr 23, 20193.44003.64003.41003.60003.6000729,800
Apr 22, 20193.32003.46003.28003.45003.4500313,000
Apr 18, 20193.28003.43003.28003.31003.3100293,600
Apr 17, 20193.30003.32003.27003.30003.3000163,200
Apr 16, 20193.20003.34003.17003.27003.2700356,900
Apr 15, 20193.16003.20003.11003.18003.1800321,500
Apr 12, 20193.12003.21003.10003.15003.1500281,500
Apr 11, 20193.19003.22003.11003.15003.1500355,900
Apr 10, 20193.28003.31003.12003.19003.1900490,900
Apr 09, 20193.29003.31003.25003.26003.2600208,900
Apr 08, 20193.30003.35003.26003.31003.3100293,800
Apr 05, 20193.36003.47003.30003.32003.3200568,500
Apr 04, 20193.28003.36003.23003.33003.3300194,400
Apr 03, 20193.36003.38003.26003.29003.2900217,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...