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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Feb 28, 2023 | $1.14 | $1.14 | $1.12 | $1.14 | 79 389 |
| Feb 27, 2023 | $1.10 | $1.13 | $1.10 | $1.12 | 176 498 |
| Feb 24, 2023 | $1.14 | $1.15 | $1.08 | $1.10 | 353 740 |
| Feb 23, 2023 | $1.16 | $1.17 | $1.14 | $1.14 | 291 270 |
| Feb 22, 2023 | $1.18 | $1.20 | $1.16 | $1.16 | 109 361 |
| Feb 21, 2023 | $1.17 | $1.23 | $1.17 | $1.19 | 185 036 |
| Feb 17, 2023 | $1.17 | $1.17 | $1.15 | $1.17 | 97 861 |
| Feb 16, 2023 | $1.17 | $1.22 | $1.15 | $1.15 | 224 156 |
| Feb 15, 2023 | $1.13 | $1.21 | $1.13 | $1.19 | 183 824 |
| Feb 14, 2023 | $1.16 | $1.17 | $1.14 | $1.14 | 181 359 |
| Feb 13, 2023 | $1.16 | $1.17 | $1.13 | $1.16 | 138 364 |
| Feb 10, 2023 | $1.15 | $1.22 | $1.14 | $1.17 | 676 292 |
| Feb 09, 2023 | $1.24 | $1.25 | $1.16 | $1.16 | 288 129 |
| Feb 08, 2023 | $1.27 | $1.30 | $1.21 | $1.24 | 295 333 |
| Feb 07, 2023 | $1.30 | $1.31 | $1.22 | $1.25 | 551 777 |
| Feb 06, 2023 | $1.30 | $1.30 | $1.21 | $1.29 | 1 061 354 |
| Feb 03, 2023 | $1.18 | $1.19 | $1.18 | $1.18 | 223 918 |
| Feb 02, 2023 | $1.20 | $1.20 | $1.18 | $1.19 | 258 508 |
| Feb 01, 2023 | $1.19 | $1.22 | $1.18 | $1.20 | 303 397 |
| Jan 31, 2023 | $1.25 | $1.25 | $1.20 | $1.21 | 494 392 |
| Jan 30, 2023 | $1.25 | $1.27 | $1.23 | $1.25 | 165 084 |
| Jan 27, 2023 | $1.30 | $1.33 | $1.20 | $1.26 | 602 825 |
| Jan 26, 2023 | $1.25 | $1.31 | $1.25 | $1.30 | 328 265 |
| Jan 25, 2023 | $1.31 | $1.33 | $1.23 | $1.25 | 540 029 |
| Jan 24, 2023 | $1.38 | $1.38 | $1.25 | $1.29 | 541 491 |
