Advertisement
Advertisement
U.S. markets close in 4 hours 21 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Flotek Industries, Inc. (FTK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
1.1350+0.0250 (+2.25%)
As of 11:34AM EDT. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 28, 20211.11001.14001.11011.13501.1350104,154
Oct 27, 20211.15001.15001.09001.11001.1100199,000
Oct 26, 20211.06001.15001.05001.13001.1300463,500
Oct 25, 20211.10001.11001.05001.06001.0600560,700
Oct 22, 20211.06001.10001.06001.09001.0900474,500
Oct 21, 20211.08001.09001.06001.07001.0700308,500
Oct 20, 20211.05001.10001.05001.06001.0600635,800
Oct 19, 20211.05001.09001.04001.05001.0500332,200
Oct 18, 20211.09001.10001.03001.04001.0400296,900
Oct 15, 20211.10001.10001.07001.08001.0800483,000
Oct 14, 20211.07001.08001.05001.08001.0800435,100
Oct 13, 20211.03001.08001.00001.03001.03002,477,500
Oct 12, 20211.07001.10001.00001.02001.02001,032,100
Oct 11, 20211.08001.11001.04001.06001.0600774,400
Oct 08, 20211.08001.13001.07001.07001.0700452,700
Oct 07, 20211.09001.13001.07001.07001.0700611,500
Oct 06, 20211.17001.18001.06001.08001.0800943,700
Oct 05, 20211.29001.29001.17001.18001.1800500,900
Oct 04, 20211.26001.29001.22001.26001.2600300,200
Oct 01, 20211.23001.30001.21001.26001.2600231,300
Sep 30, 20211.20001.27001.18001.26001.2600180,600
Sep 29, 20211.25001.26001.17001.22001.2200235,700
Sep 28, 20211.29001.38001.22001.22001.2200447,500
Sep 27, 20211.25001.37001.24001.31001.3100309,800
Sep 24, 20211.34001.37001.24001.25001.2500306,900
Sep 23, 20211.28001.40001.27001.34001.3400480,900
Sep 22, 20211.28001.32001.25001.30001.3000142,300
Sep 21, 20211.32001.32001.24001.24001.240064,300
Sep 20, 20211.29001.30001.25001.29001.290096,300
Sep 17, 20211.26001.30001.23001.30001.3000350,400
Sep 16, 20211.22001.30001.22001.28001.2800211,900
Sep 15, 20211.29001.30001.22001.24001.2400326,500
Sep 14, 20211.30001.30001.25001.27001.2700113,900
Sep 13, 20211.30001.32001.27001.28001.2800118,600
Sep 10, 20211.33001.39001.26001.27001.2700223,600
Sep 09, 20211.28001.35001.28001.34001.3400110,200
Sep 08, 20211.35001.40001.27001.30001.3000216,100
Sep 07, 20211.40001.42001.36001.37001.370077,000
Sep 03, 20211.40001.43001.37001.37001.3700142,700
Sep 02, 20211.36001.38001.33001.36001.3600166,600
Sep 01, 20211.36001.40001.35001.36001.360081,400
Aug 31, 20211.35001.40001.35001.38001.380060,600
Aug 30, 20211.39001.40001.34001.37001.370088,000
Aug 27, 20211.40001.44001.34001.38001.3800311,000
Aug 26, 20211.38001.39001.34001.39001.390072,100
Aug 25, 20211.40001.41001.38001.39001.390087,600
Aug 24, 20211.39001.41001.38001.39001.390085,200
Aug 23, 20211.41001.44001.35001.37001.3700105,100
Aug 20, 20211.41001.42001.38001.39001.390086,900
Aug 19, 20211.42001.44001.36001.39001.3900601,800
Aug 18, 20211.42001.48001.41001.42001.420064,800
Aug 17, 20211.53001.53001.40001.43001.4300146,300
Aug 16, 20211.55001.57001.51001.52001.520047,400
Aug 13, 20211.58001.61001.53001.58001.580083,700
Aug 12, 20211.59001.63001.58001.58001.580065,400
Aug 11, 20211.63001.69001.60001.63001.630033,800
Aug 10, 20211.54001.67001.54001.65001.6500142,400
Aug 09, 20211.77001.78001.51001.55001.5500241,200
Aug 06, 20211.71001.73001.67001.68001.680078,600
Aug 05, 20211.69001.72001.65001.71001.710086,300
Aug 04, 20211.68001.71001.63001.70001.700095,000
Aug 03, 20211.70001.71001.65001.70001.700064,300
Aug 02, 20211.76001.80001.65001.66001.660083,400
Jul 30, 20211.68001.76001.65001.75001.750089,600
Jul 29, 20211.64001.70001.64001.68001.680021,200
Jul 28, 20211.61001.64001.60001.62001.620016,500
Jul 27, 20211.62001.64001.59001.63001.630046,300
Jul 26, 20211.59001.66001.59001.61001.610055,700
Jul 23, 20211.63001.65001.60001.60001.600066,100
Jul 22, 20211.68001.69001.63001.65001.650031,600
Jul 21, 20211.69001.74001.66001.66001.660070,900
Jul 20, 20211.62001.74001.60001.66001.6600138,900
Jul 19, 20211.65001.66001.57001.61001.6100142,800
Jul 16, 20211.69001.70001.65001.66001.660062,600
Jul 15, 20211.70001.73001.64001.67001.6700130,000
Jul 14, 20211.74001.76001.71001.72001.720065,800
Jul 13, 20211.74001.78001.73001.74001.740092,300
Jul 12, 20211.73001.79001.71001.77001.7700122,300
Jul 09, 20211.74001.78001.73001.76001.7600167,800
Jul 08, 20211.73001.77001.72001.76001.7600121,900
Jul 07, 20211.82001.82001.75001.75001.7500240,600
Jul 06, 20211.80001.82001.76001.80001.800089,700
Jul 02, 20211.87001.87001.78001.80001.8000128,700
Jul 01, 20211.73001.87001.73001.81001.8100423,700
Jun 30, 20211.79001.81001.73001.73001.7300131,700
Jun 29, 20211.80001.83001.75001.79001.7900107,500
Jun 28, 20211.90001.92001.78001.82001.8200179,800
Jun 25, 20211.87001.94001.86001.90001.9000335,600
Jun 24, 20211.89001.94001.87001.89001.890098,500
Jun 23, 20211.89001.97001.89001.90001.9000157,700
Jun 22, 20212.07002.08001.87001.92001.9200175,400
Jun 21, 20211.96002.05001.93002.04002.0400188,800
Jun 18, 20211.96001.98001.89001.98001.9800281,500
Jun 17, 20211.90001.93001.82001.91001.9100210,600
Jun 16, 20211.96001.97001.87001.90001.9000119,600
Jun 15, 20211.99002.02001.87001.99001.9900148,300
Jun 14, 20212.12002.15002.00002.00002.0000160,200
Jun 11, 20212.09002.13002.06002.11002.1100115,200
Jun 10, 20212.10002.10002.00002.06002.0600122,900
Jun 09, 20212.02002.09002.02002.03002.0300146,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement