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
)
4.970
+0.340 (+7.34%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2020
5.226
5.645
4.955
5.340
43,326
+0.00(+0.00%)
Mar 30, 2020
5.319
5.355
4.879
5.340
28,601
+0.10(+2.01%)
Mar 27, 2020
5.164
5.580
5.164
5.235
64,766
-0.50(-8.75%)
Mar 26, 2020
6.180
6.420
5.557
5.737
102,974
-0.62(-9.79%)
Mar 25, 2020
6.300
6.540
5.521
6.360
63,726
+0.06(+0.95%)
Mar 24, 2020
5.580
6.300
5.428
6.300
59,940
+0.85(+15.65%)
Mar 23, 2020
5.820
5.820
4.729
5.447
48,679
-0.01(-0.23%)
Mar 20, 2020
4.933
5.460
4.676
5.460
74,816
+0.64(+13.37%)
Mar 19, 2020
4.440
5.103
4.320
4.816
91,185
+0.61(+14.52%)
Mar 18, 2020
4.657
4.680
4.205
4.205
151,573
-0.82(-16.33%)
Mar 17, 2020
4.498
5.878
4.498
5.026
200,029
+0.73(+17.06%)
Mar 16, 2020
6.120
6.180
4.213
4.294
210,322
-2.31(-34.95%)
Mar 13, 2020
5.405
6.600
5.405
6.600
98,866
+1.44(+27.98%)
Mar 12, 2020
5.528
5.939
5.042
5.157
201,691
-0.79(-13.24%)
Mar 11, 2020
6.120
6.780
5.402
5.944
276,610
-0.48(-7.41%)
Mar 10, 2020
6.480
6.630
5.880
6.420
112,016
+0.45(+7.48%)
Mar 09, 2020
6.120
6.600
5.940
5.973
151,042
-1.89(-24.01%)
Mar 06, 2020
7.680
9.240
7.620
7.860
151,716
+0.18(+2.34%)
Mar 05, 2020
8.280
8.400
7.500
7.680
181,637
-0.72(-8.57%)
Mar 04, 2020
8.940
8.940
8.190
8.400
119,878
-0.42(-4.76%)
Mar 03, 2020
9.180
9.480
8.700
8.820
154,450
-0.42(-4.55%)
Mar 02, 2020
9.540
9.690
9.060
9.240
130,970
-0.24(-2.53%)
Feb 28, 2020
9.300
9.600
9.120
9.480
88,450
+0.06(+0.64%)
Feb 27, 2020
9.660
9.960
9.360
9.420
137,094
-0.60(-5.99%)
Feb 26, 2020
9.840
10.26
9.720
10.02
112,860
+0.18(+1.83%)
Feb 25, 2020
10.56
10.56
9.720
9.840
100,787
-0.72(-6.82%)
Feb 24, 2020
10.38
10.62
10.08
10.56
74,747
-0.06(-0.56%)
Feb 21, 2020
11.10
11.10
10.56
10.62
38,516
-0.54(-4.84%)
Feb 20, 2020
10.80
11.33
10.80
11.16
37,161
+0.24(+2.20%)
Feb 19, 2020
10.86
11.10
10.56
10.92
50,099
+0.06(+0.55%)
Feb 18, 2020
10.74
10.98
10.62
10.86
82,939
-0.18(-1.63%)
Feb 14, 2020
11.04
11.16
10.86
11.04
20,600
+0.00(+0.00%)
Feb 13, 2020
11.28
11.46
10.98
11.04
51,159
-0.36(-3.16%)
Feb 12, 2020
11.40
11.82
11.28
11.40
115,399
+0.18(+1.60%)
Feb 11, 2020
11.10
11.46
10.92
11.22
57,683
+0.30(+2.75%)
Feb 10, 2020
11.16
11.19
10.71
10.92
72,240
-0.36(-3.19%)
Feb 07, 2020
11.04
11.40
10.68
11.28
70,400
+0.06(+0.53%)
Feb 06, 2020
11.34
11.34
11.04
11.22
48,166
-0.12(-1.06%)
Feb 05, 2020
10.74
11.46
10.62
11.34
110,375
+0.78(+7.39%)
Feb 04, 2020
10.38
10.62
10.26
10.56
37,477
+0.36(+3.53%)
Feb 03, 2020
10.26
10.32
9.900
10.20
80,784
+0.00(+0.00%)
Jan 31, 2020
10.02
10.29
9.900
10.20
63,950
+0.12(+1.19%)
Jan 30, 2020
9.780
10.14
9.780
10.08
48,283
+0.06(+0.60%)
Jan 29, 2020
10.38
10.68
9.780
10.02
49,475
-0.30(-2.91%)
Jan 28, 2020
9.720
10.38
9.690
10.32
86,285
+0.60(+6.17%)
Jan 27, 2020
9.660
9.900
9.300
9.720
91,828
-0.12(-1.22%)
Jan 24, 2020
10.14
10.26
9.660
9.840
57,816
-0.30(-2.96%)
Jan 23, 2020
10.26
10.32
9.900
10.14
60,065
-0.18(-1.74%)
Jan 22, 2020
10.62
10.68
10.20
10.32
47,840
-0.30(-2.82%)
Jan 21, 2020
10.92
10.92
10.56
10.62
48,031
-0.30(-2.75%)
Jan 17, 2020
11.22
11.28
10.80
10.92
35,783
-0.18(-1.62%)
Jan 16, 2020
10.92
11.22
10.80
11.10
37,945
+0.24(+2.21%)
Jan 15, 2020
10.56
10.92
10.38
10.86
56,887
+0.30(+2.84%)
Jan 14, 2020
10.08
10.86
10.08
10.56
60,892
+0.48(+4.76%)
Jan 13, 2020
10.56
10.68
10.08
10.08
70,116
-0.24(-2.33%)
Jan 10, 2020
10.20
10.56
9.780
10.32
95,883
+0.18(+1.78%)
Jan 09, 2020
10.80
10.80
9.960
10.14
90,104
-0.42(-3.98%)
Jan 08, 2020
11.04
11.34
10.50
10.56
95,821
-0.78(-6.88%)
Jan 07, 2020
11.28
11.70
11.16
11.34
36,979
+0.18(+1.61%)
Jan 06, 2020
12.48
12.66
11.04
11.16
117,731
-1.32(-10.58%)
Jan 03, 2020
11.88
12.78
11.88
12.48
77,950
+0.42(+3.48%)
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
.