NYSE:FTK
Flotek Industries Inc Stock Price (Quote)
$3.57
-0.0300 (-0.83%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FTK stock ended at $3.57. This is 0.83% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 13.34% from a day low at $3.26 to a day high of $3.69. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| May 08, 2024 | $3.46 | $3.69 | $3.26 | $3.57 | 129 477 |
| May 07, 2024 | $3.50 | $3.72 | $3.50 | $3.60 | 50 013 |
| May 06, 2024 | $3.47 | $3.67 | $3.47 | $3.55 | 40 875 |
| May 03, 2024 | $3.46 | $3.52 | $3.39 | $3.48 | 24 653 |
| May 02, 2024 | $3.47 | $3.52 | $3.40 | $3.48 | 21 872 |
| May 01, 2024 | $3.44 | $3.51 | $3.38 | $3.48 | 14 905 |
| Apr 30, 2024 | $3.40 | $3.50 | $3.40 | $3.44 | 33 590 |
| Apr 29, 2024 | $3.59 | $3.60 | $3.43 | $3.50 | 35 215 |
| 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 |
