FTK - Flotek Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 02, 20193.29003.36003.27003.32003.3200204,400
Apr 01, 20193.24003.34003.19003.30003.3000251,400
Mar 29, 20193.28003.33003.11003.24003.2400539,900
Mar 28, 20193.17003.25003.13003.25003.2500159,900
Mar 27, 20193.10003.23003.07003.17003.1700298,500
Mar 26, 20193.17003.23003.09003.11003.1100241,700
Mar 25, 20193.11003.18003.05003.15003.1500347,900
Mar 22, 20193.20003.21003.08003.15003.1500456,900
Mar 21, 20193.31003.35003.22003.24003.2400483,800
Mar 20, 20193.28003.38003.24003.33003.3300468,000
Mar 19, 20193.37003.42003.24003.28003.2800404,000
Mar 18, 20193.23003.36003.23003.35003.3500451,600
Mar 15, 20193.13003.23003.12003.23003.2300666,600
Mar 14, 20193.10003.15003.08003.13003.1300588,400
Mar 13, 20193.04003.13003.03003.10003.1000788,700
Mar 12, 20193.05003.09003.02003.02003.0200375,400
Mar 11, 20193.04003.11002.98003.02003.0200503,900
Mar 08, 20193.02003.09002.93003.03003.0300439,600
Mar 07, 20192.90003.26002.62003.12003.12001,467,500
Mar 06, 20193.22003.22002.99003.02003.0200843,800
Mar 05, 20193.22003.23003.13003.17003.1700457,500
Mar 04, 20193.47003.48003.20003.22003.22001,065,900
Mar 01, 20193.23003.46003.21003.44003.44001,203,500
Feb 28, 20193.13003.25003.08003.20003.2000798,000
Feb 27, 20193.12003.18003.05003.12003.1200771,900
Feb 26, 20193.14003.18003.11003.12003.1200342,600
Feb 25, 20193.13003.23003.09003.15003.1500662,500
Feb 22, 20193.06003.11003.00003.07003.0700684,100
Feb 21, 20193.04003.10002.99003.06003.0600514,000
Feb 20, 20193.08003.15003.00003.07003.0700598,800
Feb 19, 20192.98003.14002.98003.06003.0600631,500
Feb 15, 20192.88003.03002.82002.98002.9800811,400
Feb 14, 20192.86002.92002.82002.83002.83001,372,000
Feb 13, 20192.89002.95002.81002.85002.8500838,300
Feb 12, 20192.62002.89002.62002.87002.87001,241,300
Feb 11, 20192.58002.67002.54002.64002.6400504,300
Feb 08, 20192.63002.67002.54002.62002.6200576,100
Feb 07, 20192.69002.74002.61002.64002.6400691,800
Feb 06, 20192.69002.76002.68002.72002.7200575,900
Feb 05, 20192.65002.76002.65002.74002.7400717,700
Feb 04, 20192.63002.70002.61002.65002.6500537,600
Feb 01, 20192.57002.67002.57002.63002.6300526,200
Jan 31, 20192.50002.63002.47002.56002.56001,179,800
Jan 30, 20192.55002.57002.48002.51002.5100557,300
Jan 29, 20192.51002.58002.49002.53002.5300571,800
Jan 28, 20192.50002.57002.48002.49002.4900666,100
Jan 25, 20192.55002.58002.46002.53002.5300799,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...