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 (%)
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
2.950
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%)
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
.