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 |
| Feb 14, 2024 | $3.00 | $3.00 | $2.94 | $2.96 | 21 758 |
| Feb 13, 2024 | $3.09 | $3.09 | $2.99 | $3.01 | 10 957 |
| Feb 12, 2024 | $2.93 | $3.11 | $2.93 | $3.05 | 37 293 |
| Feb 09, 2024 | $2.92 | $3.00 | $2.89 | $2.99 | 26 564 |
| Feb 08, 2024 | $2.88 | $2.97 | $2.87 | $2.95 | 54 082 |
| Feb 07, 2024 | $2.94 | $2.94 | $2.86 | $2.92 | 31 695 |
| Feb 06, 2024 | $2.92 | $2.92 | $2.85 | $2.88 | 14 478 |
| Feb 05, 2024 | $3.06 | $3.06 | $2.78 | $2.87 | 56 569 |
| Feb 02, 2024 | $3.01 | $3.08 | $3.01 | $3.04 | 24 388 |
| Feb 01, 2024 | $3.08 | $3.12 | $3.02 | $3.07 | 15 720 |
| Jan 31, 2024 | $3.14 | $3.14 | $3.03 | $3.08 | 16 856 |
| Jan 30, 2024 | $3.10 | $3.15 | $3.05 | $3.11 | 21 629 |
| Jan 29, 2024 | $3.04 | $3.14 | $3.04 | $3.08 | 26 172 |
| Jan 26, 2024 | $3.05 | $3.15 | $3.05 | $3.10 | 13 145 |
| Jan 25, 2024 | $3.10 | $3.12 | $3.04 | $3.08 | 16 333 |
| Jan 24, 2024 | $3.07 | $3.16 | $3.00 | $3.07 | 105 495 |
| Jan 23, 2024 | $3.06 | $3.12 | $3.01 | $3.08 | 61 557 |
| Jan 22, 2024 | $3.11 | $3.16 | $3.06 | $3.06 | 23 133 |
| Jan 19, 2024 | $3.10 | $3.15 | $3.05 | $3.06 | 36 509 |
| Jan 18, 2024 | $3.11 | $3.16 | $3.09 | $3.10 | 34 305 |
| Jan 17, 2024 | $3.15 | $3.23 | $3.13 | $3.16 | 50 003 |
| Jan 16, 2024 | $3.31 | $3.33 | $3.19 | $3.23 | 90 056 |
| Jan 12, 2024 | $3.27 | $3.40 | $3.27 | $3.34 | 29 062 |
| Jan 11, 2024 | $3.36 | $3.37 | $3.09 | $3.29 | 106 347 |
| Jan 10, 2024 | $3.45 | $3.45 | $3.36 | $3.38 | 18 438 |
