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 (%)
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%)
Feb 01, 2024
3.080
3.120
3.021
3.070
15,733
-0.01(-0.32%)
Jan 31, 2024
3.140
3.140
3.030
3.080
18,341
-0.03(-0.96%)
Jan 30, 2024
3.100
3.147
3.050
3.110
21,629
+0.03(+0.97%)
Jan 29, 2024
3.040
3.135
3.040
3.080
26,174
-0.02(-0.65%)
Jan 26, 2024
3.050
3.150
3.048
3.100
13,145
+0.02(+0.65%)
Jan 25, 2024
3.100
3.130
3.030
3.080
16,333
+0.01(+0.33%)
Jan 24, 2024
3.067
3.161
2.998
3.070
105,495
-0.01(-0.32%)
Jan 23, 2024
3.060
3.119
3.010
3.080
61,757
+0.02(+0.65%)
Jan 22, 2024
3.110
3.160
3.060
3.060
23,133
+0.00(+0.00%)
Jan 19, 2024
3.100
3.150
3.050
3.060
36,582
-0.04(-1.29%)
Jan 18, 2024
3.110
3.160
3.090
3.100
34,322
-0.06(-1.90%)
Jan 17, 2024
3.150
3.230
3.130
3.160
50,301
-0.07(-2.17%)
Jan 16, 2024
3.310
3.330
3.180
3.230
90,056
-0.11(-3.29%)
Jan 12, 2024
3.270
3.400
3.270
3.340
29,062
+0.05(+1.52%)
Jan 11, 2024
3.360
3.371
3.090
3.290
107,388
-0.09(-2.66%)
Jan 10, 2024
3.450
3.450
3.360
3.380
20,607
-0.09(-2.59%)
Jan 09, 2024
3.520
3.540
3.450
3.470
15,633
-0.07(-1.98%)
Jan 08, 2024
3.590
3.625
3.520
3.540
24,000
-0.06(-1.67%)
Jan 05, 2024
3.650
3.740
3.520
3.600
52,791
+0.03(+0.84%)
Jan 04, 2024
3.430
3.610
3.360
3.570
108,115
+0.19(+5.62%)
Jan 03, 2024
3.730
3.810
3.230
3.380
228,050
-0.41(-10.82%)
Jan 02, 2024
3.950
3.980
3.700
3.790
61,543
-0.13(-3.32%)
Dec 29, 2023
3.700
4.040
3.652
3.920
136,789
+0.21(+5.66%)
Dec 28, 2023
3.530
3.770
3.500
3.710
42,739
+0.13(+3.63%)
Dec 27, 2023
3.560
3.600
3.530
3.580
33,558
-0.02(-0.56%)
Dec 26, 2023
3.550
3.700
3.544
3.600
45,613
-0.03(-0.83%)
Dec 22, 2023
3.610
3.670
3.590
3.630
19,606
+0.01(+0.28%)
Dec 21, 2023
3.690
3.720
3.550
3.620
43,354
-0.08(-2.16%)
Dec 20, 2023
3.760
3.930
3.650
3.700
19,190
-0.13(-3.39%)
Dec 19, 2023
3.700
3.940
3.690
3.830
116,819
+0.11(+2.96%)
Dec 18, 2023
3.600
3.855
3.485
3.720
66,342
+0.07(+1.92%)
Dec 15, 2023
3.730
3.810
3.620
3.650
75,564
-0.04(-1.08%)
Dec 14, 2023
3.580
3.780
3.492
3.690
76,727
+0.11(+3.07%)
Dec 13, 2023
3.320
3.690
3.320
3.580
84,634
+0.18(+5.29%)
Dec 12, 2023
3.190
3.495
3.190
3.400
34,321
+0.19(+5.92%)
Dec 11, 2023
3.070
3.220
3.062
3.210
30,689
+0.09(+2.88%)
Dec 08, 2023
3.180
3.240
3.000
3.120
52,878
-0.04(-1.27%)
Dec 07, 2023
3.230
3.330
3.060
3.160
52,610
-0.09(-2.77%)
Dec 06, 2023
3.290
3.310
3.230
3.250
19,320
-0.03(-0.91%)
Dec 05, 2023
3.230
3.330
3.160
3.280
30,316
+0.10(+3.14%)
Dec 04, 2023
3.300
3.597
3.085
3.180
166,427
-0.11(-3.34%)
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
.