NYSE:FTK
Flotek Industries Inc Stock Price (Quote)
$3.85
+0.230 (+6.35%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $3.13 | $3.87 | Friday, 17th May 2024 FTK stock ended at $3.85. This is 6.35% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 6.62% from a day low at $3.63 to a day high of $3.87. |
90 days | $2.64 | $3.99 | |
52 weeks | $0.583 | $4.64 |
Date | Open | High | Low | Close | Volume |
Dec 23, 2022 | $1.14 | $1.14 | $1.11 | $1.13 | 114 022 |
Dec 22, 2022 | $1.15 | $1.18 | $1.12 | $1.12 | 138 536 |
Dec 21, 2022 | $1.16 | $1.18 | $1.16 | $1.17 | 123 113 |
Dec 20, 2022 | $1.09 | $1.16 | $1.09 | $1.15 | 179 568 |
Dec 19, 2022 | $1.18 | $1.20 | $1.08 | $1.08 | 363 627 |
Dec 16, 2022 | $1.16 | $1.25 | $1.13 | $1.21 | 240 603 |
Dec 15, 2022 | $1.20 | $1.20 | $1.16 | $1.18 | 127 157 |
Dec 14, 2022 | $1.26 | $1.28 | $1.21 | $1.23 | 142 998 |
Dec 13, 2022 | $1.30 | $1.30 | $1.26 | $1.26 | 164 360 |
Dec 12, 2022 | $1.26 | $1.26 | $1.24 | $1.26 | 71 696 |
Dec 09, 2022 | $1.27 | $1.27 | $1.23 | $1.26 | 89 147 |
Dec 08, 2022 | $1.24 | $1.30 | $1.24 | $1.26 | 97 322 |
Dec 07, 2022 | $1.16 | $1.28 | $1.16 | $1.25 | 156 129 |
Dec 06, 2022 | $1.27 | $1.27 | $1.20 | $1.23 | 138 967 |
Dec 05, 2022 | $1.30 | $1.30 | $1.12 | $1.26 | 706 476 |
Dec 02, 2022 | $1.25 | $1.32 | $1.23 | $1.30 | 176 748 |
Dec 01, 2022 | $1.19 | $1.29 | $1.18 | $1.28 | 208 826 |
Nov 30, 2022 | $1.17 | $1.23 | $1.14 | $1.21 | 343 412 |
Nov 29, 2022 | $1.14 | $1.18 | $1.12 | $1.16 | 238 185 |
Nov 28, 2022 | $1.13 | $1.14 | $1.08 | $1.14 | 354 809 |
Nov 25, 2022 | $1.08 | $1.11 | $1.08 | $1.11 | 179 022 |
Nov 23, 2022 | $1.07 | $1.12 | $1.03 | $1.07 | 252 142 |
Nov 22, 2022 | $1.07 | $1.08 | $1.02 | $1.05 | 187 972 |
Nov 21, 2022 | $1.09 | $1.11 | $1.08 | $1.09 | 0 |
Nov 18, 2022 | $1.05 | $1.06 | $1.02 | $1.06 | 110 988 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use FTK stock historical prices to predict future price movements?
Trend Analysis: Examine the FTK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the FTK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.