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 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 |
| Apr 28, 2023 | $0.675 | $0.690 | $0.635 | $0.658 | 122 309 |
| Apr 27, 2023 | $0.688 | $0.690 | $0.660 | $0.685 | 140 073 |
| Apr 26, 2023 | $0.657 | $0.672 | $0.661 | $0.670 | 45 052 |
| Apr 25, 2023 | $0.651 | $0.664 | $0.650 | $0.661 | 56 876 |
| Apr 24, 2023 | $0.655 | $0.700 | $0.647 | $0.663 | 163 990 |
| Apr 21, 2023 | $0.680 | $0.680 | $0.645 | $0.668 | 294 608 |
| Apr 20, 2023 | $0.686 | $0.716 | $0.686 | $0.691 | 127 266 |
| Apr 19, 2023 | $0.720 | $0.740 | $0.670 | $0.686 | 148 296 |
| Apr 18, 2023 | $0.650 | $0.780 | $0.650 | $0.743 | 228 299 |
| Apr 17, 2023 | $0.660 | $0.700 | $0.632 | $0.683 | 746 989 |
| Apr 14, 2023 | $0.710 | $0.695 | $0.670 | $0.675 | 543 903 |
| Apr 13, 2023 | $0.683 | $0.700 | $0.665 | $0.700 | 331 865 |
| Apr 12, 2023 | $0.718 | $0.714 | $0.690 | $0.696 | 68 845 |
| Apr 11, 2023 | $0.700 | $0.720 | $0.692 | $0.704 | 73 000 |
| Apr 10, 2023 | $0.680 | $0.700 | $0.680 | $0.700 | 155 370 |
| Apr 06, 2023 | $0.680 | $0.700 | $0.680 | $0.680 | 117 846 |
| Apr 05, 2023 | $0.680 | $0.697 | $0.680 | $0.690 | 152 532 |
