NYSE:FTK
Flotek Industries Inc Stock Price (Quote)
$3.71
+0.0800 (+2.20%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $2.64 | $3.99 | Wednesday, 27th Mar 2024 FTK stock ended at $3.71. This is 2.20% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 2.62% from a day low at $3.63 to a day high of $3.73. |
90 days | $2.64 | $4.04 | |
52 weeks | $0.570 | $4.64 |
Historical Flotek Industries Inc prices
Date | Open | High | Low | Close | Volume |
2024-03-27 | $3.65 | $3.73 | $3.63 | $3.71 | 30 098 |
2024-03-26 | $3.54 | $3.65 | $3.46 | $3.63 | 33 369 |
2024-03-25 | $3.56 | $3.59 | $3.47 | $3.52 | 33 681 |
2024-03-22 | $3.49 | $3.62 | $3.49 | $3.52 | 56 927 |
2024-03-21 | $3.58 | $3.74 | $3.41 | $3.48 | 86 613 |
2024-03-20 | $3.60 | $3.70 | $3.60 | $3.63 | 30 439 |
2024-03-19 | $3.62 | $3.70 | $3.61 | $3.66 | 24 566 |
2024-03-18 | $3.99 | $3.99 | $3.68 | $3.69 | 62 254 |
2024-03-15 | $3.68 | $3.98 | $3.56 | $3.84 | 164 113 |
2024-03-14 | $3.62 | $3.70 | $3.44 | $3.64 | 144 981 |
2024-03-13 | $2.75 | $3.70 | $2.68 | $3.65 | 346 638 |
2024-03-12 | $2.84 | $2.88 | $2.77 | $2.81 | 129 764 |
2024-03-11 | $2.82 | $2.87 | $2.64 | $2.75 | 175 672 |
2024-03-08 | $2.93 | $2.95 | $2.75 | $2.79 | 57 807 |
2024-03-07 | $2.94 | $2.94 | $2.85 | $2.86 | 53 723 |
2024-03-06 | $3.00 | $3.00 | $2.85 | $2.93 | 42 057 |
2024-03-05 | $2.94 | $3.01 | $2.90 | $2.96 | 31 890 |
2024-03-04 | $3.09 | $3.10 | $2.95 | $2.97 | 28 124 |
2024-03-01 | $2.99 | $3.12 | $2.95 | $3.10 | 28 851 |
2024-02-29 | $2.96 | $3.03 | $2.94 | $2.99 | 41 433 |
2024-02-28 | $2.90 | $2.99 | $2.90 | $2.93 | 19 604 |
2024-02-27 | $2.98 | $3.00 | $2.94 | $2.97 | 7 612 |
2024-02-26 | $3.00 | $3.00 | $2.94 | $2.95 | 89 697 |
2024-02-23 | $3.06 | $3.08 | $2.99 | $3.00 | 34 569 |
2024-02-22 | $3.06 | $3.13 | $3.06 | $3.10 | 89 199 |