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
)
4.870
+0.420 (+9.44%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 17, 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, 2023
3.960
4.097
3.602
3.721
17,863
-0.36(-8.81%)
May 30, 2023
3.960
4.152
3.961
4.080
10,613
-0.01(-0.29%)
May 26, 2023
4.140
4.140
3.953
4.092
6,950
+0.06(+1.58%)
May 25, 2023
4.130
4.131
3.990
4.028
9,913
-0.10(-2.48%)
May 24, 2023
4.130
4.200
4.080
4.131
8,027
-0.01(-0.22%)
May 23, 2023
3.909
4.152
3.909
4.140
7,498
+0.06(+1.46%)
May 22, 2023
4.020
4.153
3.985
4.081
13,622
+0.10(+2.42%)
May 19, 2023
3.780
3.984
3.780
3.984
38,456
+0.25(+6.72%)
May 18, 2023
3.840
3.864
3.668
3.733
13,274
-0.13(-3.39%)
May 17, 2023
3.600
3.864
3.420
3.864
199,627
+0.26(+7.23%)
May 16, 2023
3.600
3.721
3.600
3.604
33,639
-0.15(-4.06%)
May 15, 2023
3.894
3.894
3.753
3.756
11,435
-0.13(-3.44%)
May 12, 2023
3.881
4.079
3.762
3.890
41,650
+0.05(+1.36%)
May 11, 2023
4.080
4.080
3.780
3.838
12,590
-0.09(-2.35%)
May 10, 2023
3.840
4.048
3.603
3.930
99,607
+0.05(+1.24%)
May 09, 2023
4.260
4.260
3.840
3.882
55,863
+0.19(+5.20%)
May 08, 2023
3.660
3.888
3.600
3.690
28,792
-0.09(-2.38%)
May 05, 2023
3.780
3.839
3.600
3.780
10,216
+0.13(+3.62%)
May 04, 2023
3.480
3.660
3.434
3.648
30,769
+0.17(+4.83%)
May 03, 2023
3.480
3.779
3.480
3.480
32,372
-0.12(-3.33%)
May 02, 2023
3.900
3.900
3.540
3.600
49,322
-0.14(-3.63%)
May 01, 2023
3.894
3.899
3.720
3.736
29,180
-0.21(-5.38%)
Apr 28, 2023
4.050
4.140
3.810
3.948
20,390
-0.16(-3.94%)
Apr 27, 2023
4.127
4.140
3.940
4.110
23,346
+0.09(+2.21%)
Apr 26, 2023
3.939
4.128
3.939
4.021
7,511
+0.05(+1.36%)
Apr 25, 2023
3.906
3.995
3.900
3.967
9,479
-0.01(-0.30%)
Apr 24, 2023
3.932
4.200
3.883
3.979
27,340
-0.03(-0.75%)
Apr 21, 2023
4.080
4.140
3.870
4.009
49,101
-0.13(-3.24%)
Apr 20, 2023
4.116
4.296
4.116
4.144
21,212
+0.03(+0.67%)
Apr 19, 2023
4.320
4.440
4.022
4.116
24,716
-0.34(-7.67%)
Apr 18, 2023
3.900
4.680
3.900
4.458
38,137
+0.36(+8.83%)
Apr 17, 2023
3.960
4.200
3.794
4.096
124,694
+0.05(+1.13%)
Apr 14, 2023
4.260
4.260
4.020
4.051
90,650
-0.15(-3.56%)
Apr 13, 2023
4.080
4.200
3.990
4.200
55,312
+0.03(+0.63%)
Apr 12, 2023
4.308
4.308
4.140
4.174
11,474
-0.05(-1.18%)
Apr 11, 2023
4.200
4.320
4.154
4.223
12,175
+0.02(+0.56%)
Apr 10, 2023
4.080
4.200
4.080
4.200
25,895
+0.12(+2.93%)
Apr 06, 2023
4.080
4.200
4.080
4.081
19,679
-0.06(-1.45%)
Apr 05, 2023
4.080
4.184
4.080
4.141
25,438
-0.03(-0.63%)
Apr 04, 2023
4.200
4.254
4.080
4.167
39,587
-0.01(-0.23%)
Apr 03, 2023
4.229
4.342
4.057
4.177
51,188
+0.04(+0.88%)
Mar 31, 2023
4.200
4.283
3.977
4.140
131,555
-0.14(-3.35%)
Mar 30, 2023
4.170
4.350
4.170
4.283
28,862
+0.11(+2.73%)
Mar 29, 2023
4.200
4.380
4.140
4.169
58,531
-0.03(-0.61%)
Mar 28, 2023
4.140
4.260
4.140
4.195
17,928
-0.00(-0.11%)
Mar 27, 2023
4.260
4.320
4.020
4.200
84,954
-0.02(-0.37%)
Mar 24, 2023
4.180
4.216
3.954
4.216
228,494
-0.04(-1.04%)
Mar 23, 2023
4.688
4.817
3.936
4.260
206,126
-0.45(-9.60%)
Mar 22, 2023
4.854
5.027
4.590
4.712
122,867
-0.33(-6.50%)
Mar 21, 2023
5.400
5.880
4.932
5.040
183,485
-0.84(-14.29%)
Mar 20, 2023
5.760
5.880
5.558
5.880
27,571
+0.12(+2.12%)
Mar 17, 2023
5.698
5.828
5.467
5.758
34,586
+0.04(+0.75%)
Mar 16, 2023
5.760
5.912
5.512
5.716
23,239
+0.08(+1.34%)
Mar 15, 2023
6.000
6.060
5.007
5.640
112,358
-0.42(-6.93%)
Mar 14, 2023
6.060
6.300
6.060
6.060
53,444
+0.00(+0.00%)
Mar 13, 2023
6.180
6.299
6.000
6.060
46,718
-0.30(-4.72%)
Mar 10, 2023
6.360
6.480
6.060
6.360
53,334
+0.18(+2.91%)
Mar 09, 2023
6.480
6.600
6.180
6.180
47,291
-0.24(-3.74%)
Mar 08, 2023
6.540
6.780
6.360
6.420
75,011
-0.24(-3.60%)
Mar 07, 2023
6.900
7.138
6.600
6.660
38,204
-0.30(-4.31%)
Mar 06, 2023
7.140
7.260
6.780
6.960
38,898
-0.24(-3.33%)
Mar 03, 2023
6.840
7.200
6.720
7.200
36,763
+0.48(+7.14%)
Mar 02, 2023
6.660
6.900
6.600
6.720
45,898
+0.12(+1.82%)
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
.