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 | $3.13 | $3.79 | 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 | $2.64 | $3.99 | |
| 52 weeks | $0.570 | $4.64 |
| Date | Open | High | Low | Close | Volume |
| Apr 04, 2023 | $0.700 | $0.709 | $0.680 | $0.695 | 237 522 |
| Apr 03, 2023 | $0.705 | $0.724 | $0.676 | $0.696 | 307 125 |
| Mar 31, 2023 | $0.700 | $0.714 | $0.670 | $0.690 | 789 328 |
| Mar 30, 2023 | $0.695 | $0.725 | $0.695 | $0.714 | 173 167 |
| Mar 29, 2023 | $0.700 | $0.730 | $0.690 | $0.695 | 350 332 |
| Mar 28, 2023 | $0.690 | $0.710 | $0.690 | $0.699 | 107 571 |
| Mar 27, 2023 | $0.710 | $0.710 | $0.670 | $0.700 | 509 725 |
| Mar 24, 2023 | $0.697 | $0.703 | $0.659 | $0.703 | 1 370 824 |
| Mar 23, 2023 | $0.781 | $0.80 | $0.656 | $0.710 | 1 235 854 |
| Mar 22, 2023 | $0.81 | $0.84 | $0.765 | $0.785 | 736 035 |
| Mar 21, 2023 | $0.90 | $0.98 | $0.82 | $0.84 | 1 085 570 |
| Mar 20, 2023 | $0.96 | $0.98 | $0.93 | $0.98 | 164 785 |
| Mar 17, 2023 | $0.95 | $0.97 | $0.91 | $0.96 | 207 519 |
| Mar 16, 2023 | $0.96 | $0.99 | $0.92 | $0.95 | 139 429 |
| Mar 15, 2023 | $1.00 | $1.01 | $0.83 | $0.94 | 674 148 |
| Mar 14, 2023 | $1.01 | $1.05 | $1.01 | $1.01 | 320 665 |
| Mar 13, 2023 | $1.03 | $1.04 | $1.00 | $1.01 | 280 313 |
| Mar 10, 2023 | $1.06 | $1.08 | $1.02 | $1.06 | 319 831 |
| Mar 09, 2023 | $1.08 | $1.10 | $1.03 | $1.03 | 282 748 |
| Mar 08, 2023 | $1.09 | $1.13 | $1.06 | $1.07 | 450 015 |
| Mar 07, 2023 | $1.15 | $1.19 | $1.10 | $1.11 | 228 779 |
| Mar 06, 2023 | $1.19 | $1.21 | $1.13 | $1.16 | 233 390 |
| Mar 03, 2023 | $1.14 | $1.20 | $1.12 | $1.20 | 220 567 |
| Mar 02, 2023 | $1.11 | $1.15 | $1.10 | $1.12 | 274 879 |
| Mar 01, 2023 | $1.13 | $1.16 | $1.10 | $1.10 | 243 327 |
