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 (%)
Jul 31, 2020
8.700
8.820
8.220
8.280
32,250
-0.42(-4.83%)
Jul 30, 2020
8.700
8.880
7.920
8.700
31,119
-0.18(-2.03%)
Jul 29, 2020
8.880
9.180
8.790
8.880
16,628
-0.06(-0.67%)
Jul 28, 2020
9.120
9.510
8.745
8.940
26,286
-0.36(-3.87%)
Jul 27, 2020
9.720
9.720
9.060
9.300
26,039
-0.36(-3.73%)
Jul 24, 2020
10.14
10.26
9.420
9.660
20,133
-0.18(-1.83%)
Jul 23, 2020
9.540
10.02
9.420
9.840
23,917
+0.18(+1.86%)
Jul 22, 2020
10.32
10.32
9.240
9.660
67,196
-0.48(-4.73%)
Jul 21, 2020
9.540
10.14
9.480
10.14
82,070
+0.90(+9.74%)
Jul 20, 2020
8.400
9.540
8.400
9.240
62,888
+0.48(+5.48%)
Jul 17, 2020
8.340
8.820
8.340
8.760
24,083
-0.12(-1.35%)
Jul 16, 2020
8.220
9.000
8.100
8.880
63,142
+0.72(+8.82%)
Jul 15, 2020
8.640
8.759
8.040
8.160
32,089
-0.36(-4.23%)
Jul 14, 2020
7.560
8.700
7.560
8.520
50,771
+0.66(+8.40%)
Jul 13, 2020
8.160
8.400
7.620
7.860
63,673
-0.30(-3.68%)
Jul 10, 2020
7.740
8.460
7.620
8.160
62,300
+0.48(+6.25%)
Jul 09, 2020
7.740
8.280
7.621
7.680
33,867
+0.00(+0.00%)
Jul 08, 2020
8.160
8.280
7.440
7.680
52,069
-0.42(-5.19%)
Jul 07, 2020
8.280
8.340
7.800
8.100
54,433
-0.12(-1.46%)
Jul 06, 2020
7.800
8.370
7.560
8.220
67,544
+0.54(+7.03%)
Jul 02, 2020
7.380
7.920
7.141
7.680
77,350
+0.30(+4.07%)
Jul 01, 2020
7.140
7.740
7.081
7.380
76,503
+0.18(+2.50%)
Jun 30, 2020
7.800
8.040
7.020
7.200
139,278
-0.42(-5.51%)
Jun 29, 2020
6.180
8.280
6.120
7.620
347,461
+1.50(+24.51%)
Jun 26, 2020
5.640
6.360
5.621
6.120
895,166
+0.60(+10.87%)
Jun 25, 2020
5.940
5.940
5.436
5.520
115,287
-0.26(-4.53%)
Jun 24, 2020
5.820
5.965
5.401
5.782
158,726
-0.10(-1.66%)
Jun 23, 2020
5.940
6.000
5.700
5.880
209,776
+0.06(+1.03%)
Jun 22, 2020
5.940
6.000
5.407
5.820
172,405
-0.06(-1.05%)
Jun 19, 2020
6.000
6.180
5.580
5.882
177,983
-0.01(-0.25%)
Jun 18, 2020
6.000
6.180
5.820
5.897
61,039
-0.22(-3.65%)
Jun 17, 2020
6.420
6.660
6.000
6.120
62,168
-0.36(-5.56%)
Jun 16, 2020
6.600
6.840
6.240
6.480
81,077
+0.36(+5.88%)
Jun 15, 2020
6.120
6.300
5.820
6.120
164,069
-0.36(-5.56%)
Jun 12, 2020
6.660
7.020
6.300
6.480
65,266
+0.00(+0.00%)
Jun 11, 2020
6.960
7.080
6.360
6.480
105,613
-0.66(-9.24%)
Jun 10, 2020
8.460
8.460
6.840
7.140
103,195
-0.96(-11.85%)
Jun 09, 2020
8.820
8.880
7.860
8.100
119,296
-1.14(-12.34%)
Jun 08, 2020
7.560
9.420
7.440
9.240
388,402
+2.46(+36.28%)
Jun 05, 2020
6.480
6.870
6.360
6.780
108,816
+0.48(+7.62%)
Jun 04, 2020
6.180
6.600
6.120
6.300
49,198
+0.06(+0.96%)
Jun 03, 2020
6.360
6.420
6.060
6.240
62,594
+0.12(+1.96%)
Jun 02, 2020
6.360
6.480
6.000
6.120
40,007
-0.24(-3.77%)
Jun 01, 2020
5.880
6.540
5.880
6.360
139,172
+0.48(+8.16%)
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%)
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
.