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 (%)
Sep 30, 2020
17.04
17.65
15.84
16.26
137,568
-0.78(-4.58%)
Sep 29, 2020
17.10
17.34
16.26
17.04
49,767
+0.12(+0.71%)
Sep 28, 2020
16.80
17.40
16.14
16.92
53,491
+0.42(+2.55%)
Sep 25, 2020
15.48
16.74
15.42
16.50
56,266
+0.60(+3.77%)
Sep 24, 2020
16.20
17.04
15.18
15.90
89,604
-0.36(-2.21%)
Sep 23, 2020
17.40
17.82
15.90
16.26
183,455
-1.44(-8.14%)
Sep 22, 2020
16.32
17.88
16.08
17.70
271,059
+1.44(+8.86%)
Sep 21, 2020
15.66
16.32
14.76
16.26
106,153
+0.42(+2.65%)
Sep 18, 2020
16.26
16.62
15.60
15.84
61,500
-0.36(-2.22%)
Sep 17, 2020
16.14
16.20
15.24
16.20
45,156
+0.12(+0.75%)
Sep 16, 2020
15.72
16.74
15.42
16.08
54,338
+0.84(+5.51%)
Sep 15, 2020
15.36
15.96
15.06
15.24
50,375
+0.00(+0.00%)
Sep 14, 2020
14.58
15.42
14.58
15.24
33,191
+0.30(+2.01%)
Sep 11, 2020
15.66
15.66
14.49
14.94
40,316
-0.12(-0.80%)
Sep 10, 2020
14.88
15.18
14.76
15.06
38,075
+0.24(+1.62%)
Sep 09, 2020
14.70
14.88
14.34
14.82
41,394
+0.30(+2.07%)
Sep 08, 2020
15.06
15.72
14.37
14.52
76,951
-0.78(-5.10%)
Sep 04, 2020
15.42
17.28
15.18
15.30
272,166
+0.90(+6.25%)
Sep 03, 2020
15.54
16.56
14.23
14.40
193,765
-0.90(-5.88%)
Sep 02, 2020
14.04
15.42
13.92
15.30
168,939
+1.20(+8.51%)
Sep 01, 2020
13.62
14.34
13.44
14.10
49,278
+0.36(+2.62%)
Aug 31, 2020
13.86
14.10
13.38
13.74
52,088
-0.12(-0.87%)
Aug 28, 2020
13.92
14.61
13.62
13.86
54,200
+0.00(+0.00%)
Aug 27, 2020
13.50
14.52
13.20
13.86
101,488
+0.30(+2.21%)
Aug 26, 2020
14.34
15.00
12.84
13.56
129,979
-0.78(-5.44%)
Aug 25, 2020
13.80
15.90
13.80
14.34
293,671
+1.44(+11.16%)
Aug 24, 2020
12.42
13.08
12.00
12.90
122,093
+0.54(+4.37%)
Aug 21, 2020
11.88
12.48
11.28
12.36
137,933
+0.36(+3.00%)
Aug 20, 2020
10.32
12.06
9.900
12.00
238,676
+2.22(+22.70%)
Aug 19, 2020
9.300
9.780
9.300
9.780
21,303
+0.42(+4.49%)
Aug 18, 2020
9.780
9.840
9.300
9.360
32,844
-0.36(-3.70%)
Aug 17, 2020
9.660
9.900
9.420
9.720
20,107
+0.18(+1.89%)
Aug 14, 2020
9.300
9.720
9.240
9.540
25,033
+0.18(+1.92%)
Aug 13, 2020
9.120
9.600
8.820
9.360
30,484
+0.24(+2.63%)
Aug 12, 2020
9.120
9.360
8.880
9.120
33,955
+0.06(+0.66%)
Aug 11, 2020
8.820
9.420
8.820
9.060
35,622
+0.18(+2.03%)
Aug 10, 2020
9.240
9.480
8.820
8.880
41,733
-0.36(-3.90%)
Aug 07, 2020
8.700
9.360
8.700
9.240
31,550
+0.30(+3.36%)
Aug 06, 2020
8.760
9.360
8.461
8.940
49,134
-0.18(-1.97%)
Aug 05, 2020
9.240
9.600
8.880
9.120
40,288
+0.18(+2.01%)
Aug 04, 2020
8.400
9.300
8.400
8.940
16,276
+0.42(+4.93%)
Aug 03, 2020
8.520
8.820
8.280
8.520
27,186
+0.24(+2.90%)
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%)
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
.