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
)
4.260
+0.190 (+4.67%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
4.060
4.360
3.950
4.260
142,120
+0.19(+4.67%)
May 30, 2024
3.680
4.091
3.590
4.070
101,224
+0.41(+11.20%)
May 29, 2024
3.700
3.760
3.625
3.660
18,343
-0.02(-0.54%)
May 28, 2024
3.600
3.770
3.550
3.680
54,404
+0.08(+2.22%)
May 24, 2024
3.720
3.740
3.550
3.600
36,691
-0.13(-3.49%)
May 23, 2024
3.800
3.810
3.700
3.730
36,816
-0.07(-1.84%)
May 22, 2024
3.790
3.840
3.660
3.800
30,345
+0.00(+0.00%)
May 21, 2024
3.850
3.865
3.680
3.800
33,663
+0.00(+0.00%)
May 20, 2024
3.800
3.907
3.680
3.800
46,979
-0.05(-1.30%)
May 17, 2024
3.660
3.865
3.625
3.850
31,705
+0.23(+6.35%)
May 16, 2024
3.500
3.620
3.390
3.620
12,065
+0.15(+4.32%)
May 15, 2024
3.490
3.560
3.410
3.470
76,179
-0.07(-1.98%)
May 14, 2024
3.500
3.540
3.400
3.540
32,993
+0.13(+3.81%)
May 13, 2024
3.420
3.463
3.300
3.410
29,055
-0.05(-1.45%)
May 10, 2024
3.510
3.560
3.425
3.460
16,555
-0.02(-0.57%)
May 09, 2024
3.520
3.599
3.390
3.480
23,692
-0.09(-2.52%)
May 08, 2024
3.460
3.695
3.260
3.570
129,477
-0.03(-0.83%)
May 07, 2024
3.500
3.720
3.500
3.600
50,313
+0.05(+1.41%)
May 06, 2024
3.470
3.670
3.470
3.550
40,875
+0.07(+2.01%)
May 03, 2024
3.460
3.520
3.390
3.480
24,654
+0.00(+0.00%)
May 02, 2024
3.475
3.518
3.400
3.480
22,122
+0.00(+0.00%)
May 01, 2024
3.440
3.510
3.380
3.480
14,906
+0.04(+1.16%)
Apr 30, 2024
3.400
3.500
3.400
3.440
33,590
-0.06(-1.71%)
Apr 29, 2024
3.590
3.600
3.430
3.500
35,217
+0.03(+0.86%)
Apr 26, 2024
3.530
3.590
3.380
3.470
50,350
-0.03(-0.86%)
Apr 25, 2024
3.490
3.550
3.420
3.500
33,038
+0.02(+0.57%)
Apr 24, 2024
3.430
3.485
3.360
3.480
33,056
+0.02(+0.58%)
Apr 23, 2024
3.410
3.490
3.410
3.460
7,481
+0.02(+0.58%)
Apr 22, 2024
3.440
3.540
3.130
3.440
74,450
-0.02(-0.58%)
Apr 19, 2024
3.550
3.590
3.440
3.460
11,466
-0.08(-2.26%)
Apr 18, 2024
3.480
3.550
3.370
3.540
23,084
+0.09(+2.61%)
Apr 17, 2024
3.490
3.490
3.361
3.450
24,044
-0.05(-1.43%)
Apr 16, 2024
3.490
3.530
3.410
3.500
27,273
-0.02(-0.57%)
Apr 15, 2024
3.630
3.630
3.360
3.520
42,341
-0.08(-2.22%)
Apr 12, 2024
3.650
3.720
3.570
3.600
20,903
-0.11(-2.96%)
Apr 11, 2024
3.700
3.750
3.620
3.710
33,487
-0.02(-0.54%)
Apr 10, 2024
3.760
3.765
3.650
3.730
50,964
-0.04(-1.06%)
Apr 09, 2024
3.680
3.770
3.660
3.770
64,049
+0.09(+2.45%)
Apr 08, 2024
3.750
3.789
3.630
3.680
49,181
-0.05(-1.34%)
Apr 05, 2024
3.710
3.760
3.605
3.730
53,074
+0.02(+0.54%)
Apr 04, 2024
3.650
3.740
3.610
3.710
66,515
+0.03(+0.82%)
Apr 03, 2024
3.760
3.810
3.640
3.680
40,549
-0.08(-2.13%)
Apr 02, 2024
3.760
3.800
3.710
3.760
35,664
-0.02(-0.53%)
Apr 01, 2024
3.740
3.800
3.637
3.780
41,631
+0.04(+1.07%)
Mar 28, 2024
3.630
3.800
3.630
3.740
38,884
+0.03(+0.81%)
Mar 27, 2024
3.650
3.725
3.630
3.710
30,098
+0.08(+2.20%)
Mar 26, 2024
3.540
3.650
3.460
3.630
33,369
+0.11(+3.12%)
Mar 25, 2024
3.560
3.590
3.470
3.520
33,687
+0.00(+0.00%)
Mar 22, 2024
3.490
3.617
3.490
3.520
56,933
+0.04(+1.15%)
Mar 21, 2024
3.580
3.740
3.410
3.480
86,618
-0.15(-4.13%)
Mar 20, 2024
3.600
3.700
3.600
3.630
30,444
-0.03(-0.82%)
Mar 19, 2024
3.620
3.700
3.612
3.660
24,656
-0.03(-0.81%)
Mar 18, 2024
3.990
3.990
3.680
3.690
62,304
-0.15(-3.91%)
Mar 15, 2024
3.680
3.980
3.560
3.840
164,114
+0.20(+5.49%)
Mar 14, 2024
3.620
3.700
3.439
3.640
144,983
-0.01(-0.27%)
Mar 13, 2024
2.750
3.700
2.681
3.650
347,405
+0.84(+29.89%)
Mar 12, 2024
2.840
2.880
2.750
2.810
139,260
+0.06(+2.18%)
Mar 11, 2024
2.820
2.865
2.642
2.750
175,724
-0.04(-1.43%)
Mar 08, 2024
2.930
2.940
2.750
2.790
61,817
-0.07(-2.45%)
Mar 07, 2024
2.940
2.940
2.850
2.860
53,818
-0.07(-2.39%)
Mar 06, 2024
3.000
3.000
2.840
2.930
42,059
-0.03(-1.01%)
Mar 05, 2024
2.940
3.006
2.900
2.960
31,890
-0.01(-0.34%)
Mar 04, 2024
3.090
3.100
2.950
2.970
28,125
-0.13(-4.19%)
Mar 01, 2024
2.990
3.120
2.950
3.100
28,851
+0.11(+3.68%)
Feb 29, 2024
2.960
3.030
2.942
2.990
41,433
+0.06(+2.05%)
Feb 28, 2024
2.900
2.990
2.900
2.930
19,604
-0.04(-1.35%)
Feb 27, 2024
2.980
3.000
2.940
2.970
7,812
+0.02(+0.68%)
Feb 26, 2024
3.000
3.000
2.940
2.950
89,722
-0.05(-1.67%)
Feb 23, 2024
3.060
3.077
2.990
3.000
34,572
-0.10(-3.23%)
Feb 22, 2024
3.060
3.130
3.050
3.100
89,274
+0.02(+0.65%)
Feb 21, 2024
3.140
3.190
3.080
3.080
19,828
-0.09(-2.84%)
Feb 20, 2024
3.000
3.189
3.000
3.170
53,699
+0.15(+4.97%)
Feb 16, 2024
2.970
3.110
2.920
3.020
29,691
-0.01(-0.33%)
Feb 15, 2024
2.900
3.070
2.900
3.030
37,155
+0.07(+2.36%)
Feb 14, 2024
3.000
3.000
2.920
2.960
21,758
-0.05(-1.66%)
Feb 13, 2024
3.090
3.090
2.990
3.010
10,957
-0.04(-1.31%)
Feb 12, 2024
2.930
3.120
2.930
3.050
37,310
+0.06(+2.01%)
Feb 09, 2024
2.920
3.010
2.890
2.990
26,564
+0.04(+1.36%)
Feb 08, 2024
2.880
2.970
2.860
2.950
54,082
+0.03(+1.03%)
Feb 07, 2024
2.940
2.960
2.860
2.920
31,695
+0.04(+1.39%)
Feb 06, 2024
2.920
2.920
2.850
2.880
14,478
+0.01(+0.35%)
Feb 05, 2024
3.060
3.060
2.780
2.870
56,569
-0.17(-5.59%)
Feb 02, 2024
3.010
3.080
3.010
3.040
24,478
-0.03(-0.98%)
Feb 01, 2024
3.080
3.120
3.021
3.070
15,733
-0.01(-0.32%)
Jan 31, 2024
3.140
3.140
3.030
3.080
18,341
-0.03(-0.96%)
Jan 30, 2024
3.100
3.147
3.050
3.110
21,629
+0.03(+0.97%)
Jan 29, 2024
3.040
3.135
3.040
3.080
26,174
-0.02(-0.65%)
Jan 26, 2024
3.050
3.150
3.048
3.100
13,145
+0.02(+0.65%)
Jan 25, 2024
3.100
3.130
3.030
3.080
16,333
+0.01(+0.33%)
Jan 24, 2024
3.067
3.161
2.998
3.070
105,495
-0.01(-0.32%)
Jan 23, 2024
3.060
3.119
3.010
3.080
61,757
+0.02(+0.65%)
Jan 22, 2024
3.110
3.160
3.060
3.060
23,133
+0.00(+0.00%)
Jan 19, 2024
3.100
3.150
3.050
3.060
36,582
-0.04(-1.29%)
Jan 18, 2024
3.110
3.160
3.090
3.100
34,322
-0.06(-1.90%)
Jan 17, 2024
3.150
3.230
3.130
3.160
50,301
-0.07(-2.17%)
Jan 16, 2024
3.310
3.330
3.180
3.230
90,056
-0.11(-3.29%)
Jan 12, 2024
3.270
3.400
3.270
3.340
29,062
+0.05(+1.52%)
Jan 11, 2024
3.360
3.371
3.090
3.290
107,388
-0.09(-2.66%)
Jan 10, 2024
3.450
3.450
3.360
3.380
20,607
-0.09(-2.59%)
Jan 09, 2024
3.520
3.540
3.450
3.470
15,633
-0.07(-1.98%)
Jan 08, 2024
3.590
3.625
3.520
3.540
24,000
-0.06(-1.67%)
Jan 05, 2024
3.650
3.740
3.520
3.600
52,791
+0.03(+0.84%)
Jan 04, 2024
3.430
3.610
3.360
3.570
108,115
+0.19(+5.62%)
Jan 03, 2024
3.730
3.810
3.230
3.380
228,050
-0.41(-10.82%)
Jan 02, 2024
3.950
3.980
3.700
3.790
61,543
-0.13(-3.32%)
Dec 29, 2023
3.700
4.040
3.652
3.920
136,789
+0.21(+5.66%)
Dec 28, 2023
3.530
3.770
3.500
3.710
42,739
+0.13(+3.63%)
Dec 27, 2023
3.560
3.600
3.530
3.580
33,558
-0.02(-0.56%)
Dec 26, 2023
3.550
3.700
3.544
3.600
45,613
-0.03(-0.83%)
Dec 22, 2023
3.610
3.670
3.590
3.630
19,606
+0.01(+0.28%)
Dec 21, 2023
3.690
3.720
3.550
3.620
43,354
-0.08(-2.16%)
Dec 20, 2023
3.760
3.930
3.650
3.700
19,190
-0.13(-3.39%)
Dec 19, 2023
3.700
3.940
3.690
3.830
116,819
+0.11(+2.96%)
Dec 18, 2023
3.600
3.855
3.485
3.720
66,342
+0.07(+1.92%)
Dec 15, 2023
3.730
3.810
3.620
3.650
75,564
-0.04(-1.08%)
Dec 14, 2023
3.580
3.780
3.492
3.690
76,727
+0.11(+3.07%)
Dec 13, 2023
3.320
3.690
3.320
3.580
84,634
+0.18(+5.29%)
Dec 12, 2023
3.190
3.495
3.190
3.400
34,321
+0.19(+5.92%)
Dec 11, 2023
3.070
3.220
3.062
3.210
30,689
+0.09(+2.88%)
Dec 08, 2023
3.180
3.240
3.000
3.120
52,878
-0.04(-1.27%)
Dec 07, 2023
3.230
3.330
3.060
3.160
52,610
-0.09(-2.77%)
Dec 06, 2023
3.290
3.310
3.230
3.250
19,320
-0.03(-0.91%)
Dec 05, 2023
3.230
3.330
3.160
3.280
30,316
+0.10(+3.14%)
Dec 04, 2023
3.300
3.597
3.085
3.180
166,427
-0.11(-3.34%)
Dec 01, 2023
3.200
3.300
3.050
3.290
141,984
+0.14(+4.44%)
Nov 30, 2023
3.700
3.720
2.900
3.150
262,277
-0.62(-16.45%)
Nov 29, 2023
3.810
3.880
3.730
3.770
12,776
-0.05(-1.31%)
Nov 28, 2023
3.850
3.940
3.770
3.820
24,964
-0.06(-1.55%)
Nov 27, 2023
3.960
4.100
3.560
3.880
132,561
-0.12(-3.00%)
Nov 24, 2023
4.020
4.060
3.980
4.000
24,702
+0.00(+0.00%)
Nov 22, 2023
3.930
4.010
3.870
4.000
9,788
+0.03(+0.76%)
Nov 21, 2023
3.990
4.040
3.910
3.970
12,631
-0.01(-0.25%)
Nov 20, 2023
3.847
3.980
3.847
3.980
21,565
-0.01(-0.25%)
Nov 17, 2023
4.000
4.000
3.800
3.990
43,712
+0.05(+1.27%)
Nov 16, 2023
3.850
4.000
3.070
3.940
246,743
+0.16(+4.23%)
Nov 15, 2023
3.990
4.000
3.640
3.780
75,688
-0.18(-4.55%)
Nov 14, 2023
3.880
4.050
3.800
3.960
34,714
+0.00(+0.00%)
Nov 13, 2023
3.980
4.020
3.925
3.960
14,584
-0.04(-1.00%)
Nov 10, 2023
4.020
4.043
3.815
4.000
73,222
+0.05(+1.27%)
Nov 09, 2023
3.690
3.950
3.690
3.950
20,422
+0.33(+9.12%)
Nov 08, 2023
4.110
4.110
3.570
3.620
69,625
-0.46(-11.27%)
Nov 07, 2023
4.410
4.410
4.043
4.080
49,317
-0.31(-7.06%)
Nov 06, 2023
4.480
4.530
4.390
4.390
28,479
-0.21(-4.57%)
Nov 03, 2023
4.020
4.600
4.020
4.600
99,697
+0.55(+13.58%)
Nov 02, 2023
4.120
4.200
4.043
4.050
23,223
-0.10(-2.41%)
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
.