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
)
4.550
-0.320 (-6.57%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 18, 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 (%)
Feb 28, 2019
18.78
19.50
18.48
19.20
132,995
+0.48(+2.56%)
Feb 27, 2019
18.72
19.08
18.30
18.72
128,651
+0.00(+0.00%)
Feb 26, 2019
18.84
19.08
18.63
18.72
57,104
-0.18(-0.95%)
Feb 25, 2019
18.78
19.38
18.54
18.90
110,424
+0.48(+2.61%)
Feb 22, 2019
18.36
18.66
18.00
18.42
114,000
+0.06(+0.33%)
Feb 21, 2019
18.24
18.57
17.91
18.36
85,670
-0.06(-0.33%)
Feb 20, 2019
18.48
18.87
18.00
18.42
99,806
+0.06(+0.33%)
Feb 19, 2019
17.88
18.84
17.88
18.36
105,255
+0.48(+2.68%)
Feb 15, 2019
17.28
18.18
16.92
17.88
135,233
+0.90(+5.30%)
Feb 14, 2019
17.16
17.49
16.92
16.98
228,671
-0.12(-0.70%)
Feb 13, 2019
17.34
17.69
16.86
17.10
139,722
-0.12(-0.70%)
Feb 12, 2019
15.72
17.31
15.72
17.22
206,877
+1.38(+8.71%)
Feb 11, 2019
15.48
15.99
15.24
15.84
84,052
+0.12(+0.76%)
Feb 08, 2019
15.78
16.02
15.24
15.72
96,016
-0.12(-0.76%)
Feb 07, 2019
16.14
16.44
15.63
15.84
115,299
-0.48(-2.94%)
Feb 06, 2019
16.14
16.56
16.08
16.32
95,979
-0.12(-0.73%)
Feb 05, 2019
15.90
16.56
15.90
16.44
119,620
+0.54(+3.40%)
Feb 04, 2019
15.78
16.20
15.66
15.90
89,592
+0.12(+0.76%)
Feb 01, 2019
15.42
16.02
15.42
15.78
87,683
+0.42(+2.73%)
Jan 31, 2019
15.00
15.78
14.82
15.36
196,626
+0.30(+1.99%)
Jan 30, 2019
15.30
15.42
14.88
15.06
92,887
-0.12(-0.79%)
Jan 29, 2019
15.06
15.48
14.94
15.18
95,294
+0.24(+1.61%)
Jan 28, 2019
15.00
15.42
14.88
14.94
111,018
-0.24(-1.58%)
Jan 25, 2019
15.30
15.48
14.76
15.18
133,266
+0.30(+2.02%)
Jan 24, 2019
15.00
15.93
14.88
14.88
265,366
-0.06(-0.40%)
Jan 23, 2019
14.94
15.06
14.64
14.94
139,276
+0.00(+0.00%)
Jan 22, 2019
14.76
15.07
14.76
14.94
122,982
-0.06(-0.40%)
Jan 18, 2019
15.06
15.18
14.88
15.00
132,233
+0.00(+0.00%)
Jan 17, 2019
14.40
15.36
14.22
15.00
165,539
+0.30(+2.04%)
Jan 16, 2019
14.64
15.06
14.46
14.70
141,675
+0.06(+0.41%)
Jan 15, 2019
15.30
15.36
14.10
14.64
336,349
-0.60(-3.94%)
Jan 14, 2019
16.14
16.80
15.18
15.24
661,027
-1.32(-7.97%)
Jan 11, 2019
17.16
17.40
15.12
16.56
3,735,433
+8.10(+95.74%)
Jan 10, 2019
8.460
8.580
8.160
8.460
55,890
-0.12(-1.40%)
Jan 09, 2019
8.640
8.760
8.280
8.580
150,509
+0.12(+1.42%)
Jan 08, 2019
8.040
9.120
7.980
8.460
243,145
+0.48(+6.02%)
Jan 07, 2019
7.020
8.040
6.960
7.980
139,492
+1.20(+17.70%)
Jan 04, 2019
6.480
7.380
6.480
6.780
178,583
+0.42(+6.60%)
Jan 03, 2019
6.240
6.540
6.240
6.360
79,853
+0.06(+0.95%)
Jan 02, 2019
6.420
6.780
6.300
6.300
57,544
-0.24(-3.67%)
Dec 31, 2018
6.480
6.720
6.120
6.540
98,833
+0.18(+2.83%)
Dec 28, 2018
6.660
6.780
6.180
6.360
144,483
-0.36(-5.36%)
Dec 27, 2018
7.080
7.200
6.480
6.720
135,847
-0.36(-5.08%)
Dec 26, 2018
6.180
7.380
6.120
7.080
163,553
+1.02(+16.83%)
Dec 24, 2018
6.240
6.600
5.700
6.060
112,250
-0.36(-5.61%)
Dec 21, 2018
6.720
7.020
6.300
6.420
125,850
-0.54(-7.76%)
Dec 20, 2018
6.840
7.080
6.600
6.960
147,043
+0.00(+0.00%)
Dec 19, 2018
6.840
7.380
6.780
6.960
155,362
+0.06(+0.87%)
Dec 18, 2018
6.780
7.021
6.630
6.900
157,677
-0.06(-0.86%)
Dec 17, 2018
6.840
7.140
6.840
6.960
201,349
+0.06(+0.87%)
Dec 14, 2018
7.320
7.380
6.900
6.900
285,550
-0.54(-7.26%)
Dec 13, 2018
7.680
7.740
7.260
7.440
116,009
-0.18(-2.36%)
Dec 12, 2018
7.380
7.920
7.380
7.620
207,587
+0.18(+2.42%)
Dec 11, 2018
7.560
7.800
7.140
7.440
217,103
+0.12(+1.64%)
Dec 10, 2018
8.100
8.340
7.200
7.320
154,679
-0.72(-8.96%)
Dec 07, 2018
8.400
8.730
8.040
8.040
218,083
-0.12(-1.47%)
Dec 06, 2018
7.680
8.400
7.440
8.160
370,454
+0.24(+3.03%)
Dec 04, 2018
8.100
8.400
7.860
7.920
144,583
-0.18(-2.22%)
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
.