Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flotek Industries
(NY:
FTK
)
4.310
+0.050 (+1.17%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 26, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 26, 2024
4.300
4.354
4.265
4.310
66,197
+0.05(+1.17%)
Aug 23, 2024
4.150
4.300
4.150
4.260
92,032
+0.10(+2.40%)
Aug 22, 2024
4.120
4.260
4.120
4.160
25,634
+0.01(+0.24%)
Aug 21, 2024
4.180
4.226
4.111
4.150
48,605
-0.03(-0.72%)
Aug 20, 2024
4.250
4.300
4.120
4.180
72,822
-0.07(-1.65%)
Aug 19, 2024
4.270
4.350
4.190
4.250
85,741
-0.05(-1.16%)
Aug 16, 2024
4.360
4.360
4.230
4.300
50,280
-0.04(-0.92%)
Aug 15, 2024
4.220
4.410
4.190
4.340
59,856
+0.11(+2.60%)
Aug 14, 2024
4.100
4.270
4.100
4.230
89,440
+0.10(+2.42%)
Aug 13, 2024
4.120
4.250
4.060
4.130
91,334
-0.02(-0.48%)
Aug 12, 2024
4.030
4.150
4.000
4.150
48,467
+0.10(+2.47%)
Aug 09, 2024
4.120
4.120
4.010
4.050
63,055
-0.01(-0.25%)
Aug 08, 2024
3.960
4.130
3.945
4.060
1,044,348
+0.19(+4.91%)
Aug 07, 2024
4.290
4.360
3.790
3.870
178,359
-0.35(-8.29%)
Aug 06, 2024
4.170
4.260
4.030
4.220
101,130
+0.10(+2.43%)
Aug 05, 2024
4.250
4.260
3.850
4.120
50,407
-0.20(-4.63%)
Aug 02, 2024
4.410
4.460
4.240
4.320
16,343
-0.10(-2.26%)
Aug 01, 2024
4.400
4.530
4.390
4.420
60,359
-0.02(-0.45%)
Jul 31, 2024
4.360
4.555
4.360
4.440
149,283
+0.09(+2.07%)
Jul 30, 2024
4.370
4.450
4.260
4.350
98,245
+0.03(+0.69%)
Jul 29, 2024
4.550
4.600
4.180
4.320
49,878
-0.27(-5.88%)
Jul 26, 2024
4.600
4.660
4.580
4.590
8,411
+0.08(+1.77%)
Jul 25, 2024
4.760
4.760
4.460
4.510
36,873
-0.16(-3.43%)
Jul 24, 2024
4.680
4.810
4.611
4.670
23,010
-0.07(-1.48%)
Jul 23, 2024
4.850
4.850
4.680
4.740
16,445
-0.06(-1.25%)
Jul 22, 2024
4.870
4.895
4.660
4.800
49,355
-0.12(-2.44%)
Jul 19, 2024
4.750
4.950
4.640
4.920
74,044
+0.19(+4.02%)
Jul 18, 2024
5.010
5.040
4.580
4.730
124,895
-0.29(-5.78%)
Jul 17, 2024
4.780
5.070
4.650
5.020
107,872
+0.33(+7.04%)
Jul 16, 2024
4.680
4.850
4.600
4.690
64,079
-0.07(-1.47%)
Jul 15, 2024
5.000
5.090
4.710
4.760
57,581
-0.31(-6.11%)
Jul 12, 2024
5.000
5.090
4.960
5.070
39,235
+0.08(+1.60%)
Jul 11, 2024
4.830
5.050
4.787
4.990
69,462
+0.16(+3.31%)
Jul 10, 2024
4.800
4.920
4.800
4.830
20,823
+0.08(+1.68%)
Jul 09, 2024
4.550
4.840
4.520
4.750
33,607
+0.17(+3.71%)
Jul 08, 2024
4.550
4.650
4.500
4.580
60,731
-0.03(-0.65%)
Jul 05, 2024
4.710
4.770
4.540
4.610
36,125
-0.17(-3.56%)
Jul 03, 2024
4.600
4.850
4.583
4.780
15,140
+0.15(+3.24%)
Jul 02, 2024
4.590
4.670
4.580
4.630
33,277
-0.06(-1.28%)
Jul 01, 2024
4.900
4.900
4.650
4.690
67,100
-0.22(-4.48%)
Jun 28, 2024
4.500
4.990
4.490
4.910
136,358
+0.40(+8.87%)
Jun 27, 2024
4.380
4.640
4.370
4.510
78,741
+0.06(+1.35%)
Jun 26, 2024
4.220
4.450
4.220
4.450
62,299
+0.14(+3.25%)
Jun 25, 2024
4.450
4.630
4.310
4.310
67,296
-0.24(-5.27%)
Jun 24, 2024
4.330
4.630
4.230
4.550
65,320
+0.17(+3.88%)
Jun 21, 2024
4.170
4.400
4.170
4.380
60,820
+0.12(+2.82%)
Jun 20, 2024
4.500
4.680
4.140
4.260
93,193
-0.29(-6.37%)
Jun 18, 2024
4.790
4.860
4.550
4.550
43,277
-0.32(-6.57%)
Jun 17, 2024
4.560
4.870
4.450
4.870
95,078
+0.42(+9.44%)
Jun 14, 2024
4.800
4.870
4.360
4.450
84,299
-0.42(-8.62%)
Jun 13, 2024
4.940
4.940
4.625
4.870
34,203
-0.07(-1.42%)
Jun 12, 2024
5.400
5.470
4.844
4.940
78,670
-0.46(-8.52%)
Jun 11, 2024
5.410
5.500
5.130
5.400
131,651
-0.06(-1.10%)
Jun 10, 2024
5.050
5.610
4.700
5.460
366,380
+0.49(+9.86%)
Jun 07, 2024
4.620
4.980
4.577
4.970
167,293
+0.34(+7.34%)
Jun 06, 2024
4.530
4.750
4.430
4.630
104,596
+0.12(+2.66%)
Jun 05, 2024
4.370
4.550
4.350
4.510
51,041
+0.21(+4.88%)
Jun 04, 2024
4.330
4.330
4.150
4.300
90,773
+0.04(+0.94%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.