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 |
| Jun 05, 2023 | $0.592 | $0.630 | $0.600 | $0.615 | 116 309 |
| Jun 02, 2023 | $0.601 | $0.620 | $0.583 | $0.600 | 342 094 |
| Jun 01, 2023 | $0.620 | $0.630 | $0.612 | $0.620 | 49 818 |
| May 31, 2023 | $0.664 | $0.683 | $0.600 | $0.620 | 105 074 |
| May 30, 2023 | $0.662 | $0.692 | $0.660 | $0.680 | 63 390 |
| May 26, 2023 | $0.674 | $0.690 | $0.659 | $0.682 | 36 092 |
| May 25, 2023 | $0.688 | $0.689 | $0.665 | $0.671 | 59 483 |
| May 24, 2023 | $0.688 | $0.699 | $0.680 | $0.689 | 48 165 |
| May 23, 2023 | $0.652 | $0.692 | $0.652 | $0.690 | 44 765 |
| May 22, 2023 | $0.670 | $0.694 | $0.664 | $0.680 | 81 583 |
| May 19, 2023 | $0.630 | $0.664 | $0.630 | $0.664 | 230 387 |
| May 18, 2023 | $0.640 | $0.644 | $0.611 | $0.622 | 79 591 |
| May 17, 2023 | $0.600 | $0.644 | $0.570 | $0.644 | 1 197 359 |
| May 16, 2023 | $0.600 | $0.620 | $0.600 | $0.601 | 201 806 |
| May 15, 2023 | $0.649 | $0.649 | $0.626 | $0.626 | 68 513 |
| May 12, 2023 | $0.647 | $0.680 | $0.627 | $0.648 | 249 866 |
| May 11, 2023 | $0.680 | $0.649 | $0.630 | $0.640 | 75 541 |
| May 10, 2023 | $0.640 | $0.675 | $0.605 | $0.655 | 597 637 |
| May 09, 2023 | $0.710 | $0.700 | $0.640 | $0.647 | 335 172 |
| May 08, 2023 | $0.605 | $0.648 | $0.600 | $0.615 | 170 656 |
| May 05, 2023 | $0.635 | $0.640 | $0.600 | $0.630 | 60 118 |
| May 04, 2023 | $0.580 | $0.610 | $0.572 | $0.608 | 184 508 |
| May 03, 2023 | $0.580 | $0.630 | $0.580 | $0.580 | 194 230 |
| May 02, 2023 | $0.650 | $0.650 | $0.590 | $0.600 | 295 912 |
| May 01, 2023 | $0.649 | $0.650 | $0.620 | $0.623 | 175 084 |
