NYSE:FTK
Flotek Industries Inc Stock Price (Quote)
$3.47
-0.0300 (-0.86%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.13 | $3.81 | Friday, 26th Apr 2024 FTK stock ended at $3.47. This is 0.86% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 6.21% from a day low at $3.38 to a day high of $3.59. |
| 90 days | $2.64 | $3.99 | |
| 52 weeks | $0.570 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.53 | $3.59 | $3.38 | $3.47 | 50 293 |
| Apr 25, 2024 | $3.49 | $3.55 | $3.42 | $3.50 | 33 038 |
| Apr 24, 2024 | $3.43 | $3.49 | $3.36 | $3.48 | 33 056 |
| Apr 23, 2024 | $3.41 | $3.46 | $3.41 | $3.46 | 7 481 |
| Apr 22, 2024 | $3.44 | $3.54 | $3.13 | $3.44 | 74 447 |
| Apr 19, 2024 | $3.55 | $3.59 | $3.45 | $3.46 | 11 466 |
| Apr 18, 2024 | $3.48 | $3.55 | $3.37 | $3.54 | 23 083 |
| Apr 17, 2024 | $3.49 | $3.49 | $3.36 | $3.45 | 24 044 |
| Apr 16, 2024 | $3.49 | $3.53 | $3.41 | $3.50 | 27 271 |
| Apr 15, 2024 | $3.63 | $3.63 | $3.36 | $3.52 | 42 341 |
| Apr 12, 2024 | $3.65 | $3.72 | $3.57 | $3.60 | 20 894 |
| Apr 11, 2024 | $3.70 | $3.75 | $3.62 | $3.71 | 33 487 |
| Apr 10, 2024 | $3.76 | $3.77 | $3.65 | $3.73 | 50 964 |
| Apr 09, 2024 | $3.68 | $3.77 | $3.66 | $3.77 | 64 028 |
| Apr 08, 2024 | $3.75 | $3.79 | $3.63 | $3.68 | 49 180 |
| Apr 05, 2024 | $3.71 | $3.76 | $3.61 | $3.73 | 53 074 |
| Apr 04, 2024 | $3.65 | $3.74 | $3.61 | $3.71 | 66 515 |
| Apr 03, 2024 | $3.76 | $3.81 | $3.64 | $3.68 | 40 448 |
| Apr 02, 2024 | $3.76 | $3.78 | $3.71 | $3.76 | 35 664 |
| Apr 01, 2024 | $3.74 | $3.80 | $3.64 | $3.78 | 41 631 |
| Mar 28, 2024 | $3.63 | $3.80 | $3.63 | $3.74 | 38 858 |
| Mar 27, 2024 | $3.65 | $3.73 | $3.63 | $3.71 | 30 098 |
| Mar 26, 2024 | $3.54 | $3.65 | $3.46 | $3.63 | 33 369 |
| Mar 25, 2024 | $3.56 | $3.59 | $3.47 | $3.52 | 33 681 |
| Mar 22, 2024 | $3.49 | $3.62 | $3.49 | $3.52 | 56 927 |
