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 |
| Mar 21, 2024 | $3.58 | $3.74 | $3.41 | $3.48 | 86 613 |
| Mar 20, 2024 | $3.60 | $3.70 | $3.60 | $3.63 | 30 439 |
| Mar 19, 2024 | $3.62 | $3.70 | $3.61 | $3.66 | 24 566 |
| Mar 18, 2024 | $3.99 | $3.99 | $3.68 | $3.69 | 62 254 |
| Mar 15, 2024 | $3.68 | $3.98 | $3.56 | $3.84 | 164 113 |
| Mar 14, 2024 | $3.62 | $3.70 | $3.44 | $3.64 | 144 981 |
| Mar 13, 2024 | $2.75 | $3.70 | $2.68 | $3.65 | 346 638 |
| Mar 12, 2024 | $2.84 | $2.88 | $2.77 | $2.81 | 129 764 |
| Mar 11, 2024 | $2.82 | $2.87 | $2.64 | $2.75 | 175 672 |
| Mar 08, 2024 | $2.93 | $2.95 | $2.75 | $2.79 | 57 807 |
| Mar 07, 2024 | $2.94 | $2.94 | $2.85 | $2.86 | 53 723 |
| Mar 06, 2024 | $3.00 | $3.00 | $2.85 | $2.93 | 42 057 |
| Mar 05, 2024 | $2.94 | $3.01 | $2.90 | $2.96 | 31 890 |
| Mar 04, 2024 | $3.09 | $3.10 | $2.95 | $2.97 | 28 124 |
| Mar 01, 2024 | $2.99 | $3.12 | $2.95 | $3.10 | 28 851 |
| Feb 29, 2024 | $2.96 | $3.03 | $2.94 | $2.99 | 41 433 |
| Feb 28, 2024 | $2.90 | $2.99 | $2.90 | $2.93 | 19 604 |
| Feb 27, 2024 | $2.98 | $3.00 | $2.94 | $2.97 | 7 612 |
| Feb 26, 2024 | $3.00 | $3.00 | $2.94 | $2.95 | 89 697 |
| Feb 23, 2024 | $3.06 | $3.08 | $2.99 | $3.00 | 34 569 |
| Feb 22, 2024 | $3.06 | $3.13 | $3.06 | $3.10 | 89 199 |
| Feb 21, 2024 | $3.14 | $3.19 | $3.08 | $3.08 | 19 828 |
| Feb 20, 2024 | $3.00 | $3.19 | $3.00 | $3.17 | 53 699 |
| Feb 16, 2024 | $2.97 | $3.11 | $2.92 | $3.02 | 29 686 |
| Feb 15, 2024 | $2.90 | $3.07 | $2.90 | $3.03 | 37 155 |
