Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Flotek Industries, Inc. (FTK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
0.9902+0.0202 (+2.08%)
At close: 04:00PM EDT
0.9902 -0.00 (-0.01%)
After hours: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20220.96041.00000.93500.99020.990257,252
Sep 28, 20220.92001.01000.92000.97000.9700155,400
Sep 27, 20220.98001.00000.94000.94000.9400247,900
Sep 26, 20220.97001.04000.97001.00001.0000173,200
Sep 23, 20221.01001.03000.97001.01001.0100353,900
Sep 22, 20221.01001.05001.00001.02001.0200182,400
Sep 21, 20221.03001.06001.00001.02001.0200146,800
Sep 20, 20221.07001.08001.02001.04001.0400227,600
Sep 19, 20221.11001.11001.07001.08001.080058,300
Sep 16, 20221.09001.13001.05001.13001.1300148,900
Sep 15, 20221.12001.15001.09001.12001.1200139,900
Sep 14, 20221.16001.21001.13001.13001.1300259,300
Sep 13, 20221.16001.18001.06001.18001.1800477,600
Sep 12, 20221.16001.16001.13001.14001.140092,700
Sep 09, 20221.06001.17001.06001.13001.1300800,300
Sep 08, 20221.06001.08001.03001.03001.030057,800
Sep 07, 20221.01001.11001.01001.07001.0700537,900
Sep 06, 20220.97001.05000.97001.02001.0200261,400
Sep 02, 20220.98001.03000.95000.98000.9800196,700
Sep 01, 20221.03001.03000.92000.97000.9700553,900
Aug 31, 20221.06001.06000.98000.99000.9900347,000
Aug 30, 20221.12001.14001.03001.03001.0300394,100
Aug 29, 20221.08001.17001.06001.13001.1300398,300
Aug 26, 20221.13001.18001.04001.08001.0800461,200
Aug 25, 20221.15001.17001.11001.11001.1100203,200
Aug 24, 20221.10001.17001.05001.15001.15001,004,700
Aug 23, 20221.01001.09000.99001.09001.0900501,900
Aug 22, 20221.07001.07000.94001.01001.0100606,800
Aug 19, 20221.09001.12001.07001.07001.0700189,300
Aug 18, 20221.14001.18001.11001.12001.1200449,000
Aug 17, 20221.15001.15001.09001.13001.130095,200
Aug 16, 20221.18001.18001.12001.15001.1500136,700
Aug 15, 20221.23001.24001.17001.17001.1700342,000
Aug 12, 20221.26001.30001.23001.24001.2400638,700
Aug 11, 20221.20001.26001.14001.24001.2400312,100
Aug 10, 20221.23001.29001.16001.20001.2000448,300
Aug 09, 20221.22001.33001.19001.24001.2400848,700
Aug 08, 20221.26001.27001.17001.21001.2100164,000
Aug 05, 20221.17001.25001.17001.23001.2300121,600
Aug 04, 20221.16001.23001.14001.21001.2100177,600
Aug 03, 20221.19001.20001.17001.17001.170069,600
Aug 02, 20221.11001.19001.09001.19001.1900625,300
Aug 01, 20221.12001.13001.06001.12001.1200122,200
Jul 29, 20221.05001.11001.05001.11001.1100113,700
Jul 28, 20221.09001.11001.06001.06001.060061,400
Jul 27, 20221.05001.11001.05001.08001.0800155,200
Jul 26, 20221.06001.07001.03001.05001.050036,200
Jul 25, 20221.05001.07001.02001.06001.060063,400
Jul 22, 20221.10001.10001.03001.04001.0400110,700
Jul 21, 20221.10001.11001.06001.10001.100081,600
Jul 20, 20221.02001.14001.02001.09001.0900513,300
Jul 19, 20221.00001.04000.97001.01001.0100238,800
Jul 18, 20220.97001.01000.94000.99000.9900174,100
Jul 15, 20220.95001.01000.93000.97000.970081,900
Jul 14, 20220.93000.97000.91000.93000.930078,900
Jul 13, 20220.96001.01000.93000.94000.940089,000
Jul 12, 20220.95000.99000.93000.97000.970059,800
Jul 11, 20220.98001.00000.92000.95000.950053,500
Jul 08, 20221.00001.02000.97000.98000.9800111,500
Jul 07, 20220.95001.03000.90001.00001.0000194,300
Jul 06, 20220.96000.99000.90000.95000.9500220,600
Jul 05, 20220.99001.00000.93000.93000.9300407,100
Jul 01, 20220.99001.03000.95001.01001.0100157,800
Jun 30, 20221.02001.03000.98000.99000.9900367,800
Jun 29, 20221.07001.09001.00001.04001.0400312,900
Jun 28, 20221.10001.10001.04001.06001.0600160,000
Jun 27, 20221.09001.10001.06001.07001.0700126,500
Jun 24, 20221.08001.11001.06001.07001.0700284,400
Jun 23, 20221.10001.13001.06001.08001.0800328,200
Jun 22, 20221.09001.13001.06001.11001.1100337,700
Jun 21, 20221.10001.11001.07001.11001.1100265,000
Jun 17, 20221.15001.16001.04001.10001.1000868,900
Jun 16, 20221.17001.18001.13001.16001.1600243,600
Jun 15, 20221.15001.22001.13001.19001.1900318,400
Jun 14, 20221.15001.19001.14001.15001.1500294,400
Jun 13, 20221.25001.30001.15001.17001.1700622,200
Jun 10, 20221.32001.33001.26001.31001.3100346,100
Jun 09, 20221.35001.38001.32001.33001.3300166,900
Jun 08, 20221.42001.45001.36001.37001.3700487,400
Jun 07, 20221.32001.40001.30001.38001.3800468,600
Jun 06, 20221.35001.38001.32001.33001.3300214,000
Jun 03, 20221.31001.37001.28001.32001.3200228,200
Jun 02, 20221.28001.40001.27001.34001.34001,078,600
Jun 01, 20221.31001.32001.23001.29001.2900289,800
May 31, 20221.36001.37001.30001.31001.3100143,100
May 27, 20221.32001.38001.30001.34001.3400336,400
May 26, 20221.25001.36001.25001.31001.3100413,700
May 25, 20221.18001.27001.18001.26001.2600197,200
May 24, 20221.21001.22001.15001.21001.2100161,500
May 23, 20221.18001.25001.16001.23001.2300194,800
May 20, 20221.30001.30001.15001.16001.1600554,600
May 19, 20221.21001.33001.20001.29001.2900374,800
May 18, 20221.25001.27001.21001.25001.2500383,600
May 17, 20221.16001.31001.15001.29001.2900559,700
May 16, 20221.23001.31001.20001.27001.2700451,900
May 13, 20221.21001.27001.18001.26001.2600651,500
May 12, 20221.11001.18001.08001.17001.1700727,700
May 11, 20221.20001.27001.10001.13001.13001,969,600
May 10, 20221.24001.24001.11001.13001.13003,150,400
May 09, 20221.22001.27001.14001.14001.1400722,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement