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 (%)
Mar 31, 2022
7.920
7.980
7.500
7.560
191,129
-0.42(-5.26%)
Mar 30, 2022
8.400
8.460
7.920
7.980
115,470
-0.36(-4.32%)
Mar 29, 2022
7.980
8.640
7.980
8.340
81,204
+0.36(+4.51%)
Mar 28, 2022
8.340
8.460
7.860
7.980
76,270
-0.42(-5.00%)
Mar 25, 2022
8.460
8.460
8.100
8.400
89,374
-0.06(-0.71%)
Mar 24, 2022
8.820
9.081
7.980
8.460
204,386
-0.66(-7.24%)
Mar 23, 2022
8.580
9.150
8.520
9.120
164,082
+0.66(+7.80%)
Mar 22, 2022
9.120
9.360
8.220
8.460
186,401
-0.66(-7.24%)
Mar 21, 2022
9.240
9.719
8.880
9.120
115,232
+0.00(+0.00%)
Mar 18, 2022
9.180
9.599
9.060
9.120
134,954
-0.12(-1.30%)
Mar 17, 2022
8.880
9.330
8.820
9.240
105,971
+0.18(+1.99%)
Mar 16, 2022
8.700
9.120
8.520
9.060
99,743
+0.30(+3.42%)
Mar 15, 2022
8.760
9.180
8.100
8.760
159,625
-0.24(-2.67%)
Mar 14, 2022
9.540
9.540
9.000
9.000
219,245
-0.18(-1.96%)
Mar 11, 2022
10.68
10.68
9.120
9.180
240,678
-1.50(-14.04%)
Mar 10, 2022
10.86
11.22
9.960
10.68
272,850
-0.30(-2.73%)
Mar 09, 2022
10.08
11.22
9.720
10.98
396,337
+0.60(+5.78%)
Mar 08, 2022
10.68
11.82
9.360
10.38
954,370
+0.48(+4.85%)
Mar 07, 2022
10.38
10.44
9.210
9.900
601,114
+0.18(+1.85%)
Mar 04, 2022
8.520
10.19
8.040
9.720
646,131
+1.26(+14.89%)
Mar 03, 2022
9.060
9.060
8.040
8.460
195,643
-0.18(-2.08%)
Mar 02, 2022
8.340
8.880
8.160
8.640
221,515
+0.30(+3.60%)
Mar 01, 2022
8.580
8.580
7.680
8.340
221,680
-0.18(-2.11%)
Feb 28, 2022
7.320
8.640
7.320
8.520
346,132
+1.14(+15.45%)
Feb 25, 2022
7.560
7.561
7.140
7.380
222,698
-0.30(-3.91%)
Feb 24, 2022
7.800
7.920
7.260
7.680
542,677
-0.42(-5.19%)
Feb 23, 2022
8.220
9.000
7.800
8.100
704,633
-0.30(-3.57%)
Feb 22, 2022
9.000
9.120
7.800
8.400
1,150,672
-1.02(-10.83%)
Feb 18, 2022
9.420
0
+1.32(+16.30%)
Feb 17, 2022
4.740
11.40
4.626
8.100
2,944,225
+3.34(+70.20%)
Feb 16, 2022
4.820
5.040
4.727
4.759
29,627
-0.09(-1.83%)
Feb 15, 2022
4.800
5.040
4.574
4.848
94,517
+0.11(+2.28%)
Feb 14, 2022
4.800
4.925
4.740
4.740
30,898
-0.12(-2.48%)
Feb 11, 2022
5.100
5.192
4.800
4.861
61,130
-0.28(-5.53%)
Feb 10, 2022
5.040
5.400
4.950
5.145
73,695
+0.13(+2.56%)
Feb 09, 2022
4.800
5.262
4.818
5.017
181,790
+0.17(+3.41%)
Feb 08, 2022
5.099
5.099
4.702
4.851
68,882
-0.21(-4.21%)
Feb 07, 2022
5.139
5.339
4.921
5.064
99,691
-0.19(-3.54%)
Feb 04, 2022
4.860
5.520
4.800
5.250
170,280
+0.31(+6.18%)
Feb 03, 2022
6.060
4.699
4.945
320,742
-1.06(-17.59%)
Feb 02, 2022
5.700
6.239
5.504
6.000
597,135
+0.78(+14.88%)
Feb 01, 2022
4.979
5.393
4.800
5.223
58,529
+0.34(+6.94%)
Jan 31, 2022
4.560
4.912
4.884
56,047
+0.35(+7.79%)
Jan 28, 2022
4.440
4.800
4.234
4.531
70,444
+0.15(+3.44%)
Jan 27, 2022
4.920
4.980
4.080
4.381
144,402
-0.60(-12.04%)
Jan 26, 2022
5.400
5.520
4.890
4.980
57,895
-0.30(-5.68%)
Jan 25, 2022
5.280
5.580
5.160
5.280
60,275
-0.06(-1.12%)
Jan 24, 2022
5.640
5.760
4.800
5.340
96,349
-0.43(-7.51%)
Jan 21, 2022
5.640
6.164
5.401
5.774
65,955
+0.19(+3.46%)
Jan 20, 2022
6.180
6.300
5.523
5.581
82,437
-0.60(-9.70%)
Jan 19, 2022
5.040
6.360
5.040
6.180
106,412
+0.60(+10.75%)
Jan 18, 2022
5.400
5.912
5.163
5.580
95,773
-0.07(-1.28%)
Jan 14, 2022
5.653
0
-0.65(-10.28%)
Jan 13, 2022
6.600
6.600
6.180
6.300
78,235
-0.06(-0.94%)
Jan 12, 2022
6.660
6.780
5.956
6.360
145,235
-0.30(-4.50%)
Jan 11, 2022
6.540
6.780
6.416
6.660
120,720
+0.00(+0.00%)
Jan 10, 2022
6.480
6.900
6.360
6.660
130,705
+0.18(+2.78%)
Jan 07, 2022
6.600
6.959
6.360
6.480
174,996
-0.30(-4.42%)
Jan 06, 2022
6.600
6.900
6.300
6.780
232,557
+0.12(+1.80%)
Jan 05, 2022
6.300
6.780
6.000
6.660
319,099
+0.18(+2.78%)
Jan 04, 2022
6.180
6.540
5.761
6.480
417,309
-0.06(-0.92%)
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
.