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
)
3.850
+0.230 (+6.35%)
Official Closing Price
Updated: 7:00 PM EDT, May 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 29, 2020
5.910
5.999
5.731
5.880
31,316
-0.04(-0.67%)
May 28, 2020
6.300
6.780
5.718
5.920
116,593
-0.38(-6.04%)
May 27, 2020
6.060
6.300
6.060
6.300
52,652
+0.18(+2.94%)
May 26, 2020
5.880
6.300
5.700
6.120
60,438
+0.18(+2.97%)
May 22, 2020
5.880
6.000
5.640
5.944
69,783
-0.06(-0.94%)
May 21, 2020
5.700
6.060
5.700
6.000
72,201
+0.20(+3.39%)
May 20, 2020
6.240
6.240
5.520
5.803
211,763
-0.20(-3.28%)
May 19, 2020
6.300
7.920
5.700
6.000
626,706
+0.48(+8.70%)
May 18, 2020
5.100
5.640
4.980
5.520
116,654
+0.62(+12.72%)
May 15, 2020
4.561
4.980
4.194
4.897
124,583
+0.51(+11.69%)
May 14, 2020
4.200
4.497
4.000
4.385
49,269
+0.23(+5.55%)
May 13, 2020
4.800
4.800
3.941
4.154
161,252
-0.56(-11.96%)
May 12, 2020
5.017
5.160
4.680
4.719
70,669
-0.13(-2.71%)
May 11, 2020
4.976
5.400
4.850
4.850
59,797
-0.13(-2.53%)
May 08, 2020
4.980
5.340
4.949
4.976
68,866
+0.12(+2.48%)
May 07, 2020
4.956
5.279
4.765
4.856
27,529
-0.01(-0.21%)
May 06, 2020
5.220
5.400
4.861
4.866
37,566
-0.29(-5.55%)
May 05, 2020
5.472
5.700
5.120
5.152
30,716
-0.21(-3.85%)
May 04, 2020
5.040
5.400
4.925
5.359
30,816
+0.30(+6.03%)
May 01, 2020
5.535
5.535
4.903
5.054
115,316
-0.33(-6.14%)
Apr 30, 2020
5.711
6.000
5.340
5.384
51,670
-0.33(-5.73%)
Apr 29, 2020
5.580
6.180
5.403
5.711
87,000
+0.37(+6.92%)
Apr 28, 2020
5.219
5.640
5.100
5.342
41,631
+0.32(+6.47%)
Apr 27, 2020
4.920
5.113
4.770
5.017
52,646
+0.22(+4.53%)
Apr 24, 2020
5.220
5.250
4.740
4.800
49,833
-0.14(-2.81%)
Apr 23, 2020
5.077
5.100
4.740
4.939
41,832
+0.08(+1.62%)
Apr 22, 2020
5.040
5.040
4.650
4.860
35,497
+0.16(+3.36%)
Apr 21, 2020
4.620
5.100
4.561
4.702
39,536
-0.10(-2.05%)
Apr 20, 2020
5.220
5.517
4.740
4.801
60,256
-0.48(-9.15%)
Apr 17, 2020
5.400
5.518
5.161
5.284
46,150
-0.03(-0.53%)
Apr 16, 2020
5.760
5.760
5.220
5.312
39,453
-0.33(-5.82%)
Apr 15, 2020
5.400
5.760
4.922
5.641
43,600
-0.20(-3.39%)
Apr 14, 2020
5.607
5.882
4.980
5.839
68,062
+0.46(+8.62%)
Apr 13, 2020
5.940
5.940
5.144
5.375
48,442
-0.27(-4.84%)
Apr 09, 2020
5.940
6.000
5.400
5.649
59,433
-0.17(-2.94%)
Apr 08, 2020
5.451
5.820
4.981
5.820
51,650
+0.62(+11.96%)
Apr 07, 2020
5.905
5.959
4.978
5.198
63,930
-0.68(-11.59%)
Apr 06, 2020
5.100
5.880
5.004
5.880
68,933
+1.07(+22.36%)
Apr 03, 2020
5.220
5.242
4.560
4.805
49,266
-0.28(-5.48%)
Apr 02, 2020
5.220
5.377
4.801
5.084
38,357
+0.28(+5.91%)
Apr 01, 2020
5.143
5.183
4.800
4.800
28,473
-0.54(-10.11%)
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%)
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
.