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 |
| Jan 09, 2024 | $3.52 | $3.52 | $3.45 | $3.47 | 15 633 |
| Jan 08, 2024 | $3.59 | $3.63 | $3.52 | $3.54 | 23 850 |
| Jan 05, 2024 | $3.65 | $3.74 | $3.52 | $3.60 | 48 478 |
| Jan 04, 2024 | $3.43 | $3.61 | $3.36 | $3.57 | 108 115 |
| Jan 03, 2024 | $3.73 | $3.78 | $3.26 | $3.38 | 226 650 |
| Jan 02, 2024 | $3.95 | $3.95 | $3.72 | $3.79 | 61 543 |
| Dec 29, 2023 | $3.70 | $4.04 | $3.65 | $3.92 | 135 910 |
| Dec 28, 2023 | $3.53 | $3.76 | $3.50 | $3.71 | 42 729 |
| Dec 27, 2023 | $3.56 | $3.60 | $3.53 | $3.58 | 33 543 |
| Dec 26, 2023 | $3.55 | $3.70 | $3.54 | $3.60 | 45 612 |
| Dec 22, 2023 | $3.61 | $3.63 | $3.59 | $3.63 | 19 606 |
| Dec 21, 2023 | $3.69 | $3.72 | $3.55 | $3.62 | 43 354 |
| Dec 20, 2023 | $3.76 | $3.93 | $3.66 | $3.70 | 19 190 |
| Dec 19, 2023 | $3.70 | $3.94 | $3.69 | $3.83 | 116 817 |
| Dec 18, 2023 | $3.60 | $3.85 | $3.49 | $3.72 | 66 342 |
| Dec 15, 2023 | $3.73 | $3.81 | $3.63 | $3.65 | 28 474 |
| Dec 14, 2023 | $3.58 | $3.78 | $3.49 | $3.69 | 76 713 |
| Dec 13, 2023 | $3.32 | $3.64 | $3.32 | $3.58 | 83 834 |
| Dec 12, 2023 | $3.19 | $3.50 | $3.19 | $3.40 | 34 321 |
| Dec 11, 2023 | $3.07 | $3.22 | $3.06 | $3.21 | 30 689 |
| Dec 08, 2023 | $3.18 | $3.21 | $3.01 | $3.12 | 51 867 |
| Dec 07, 2023 | $3.23 | $3.33 | $3.06 | $3.16 | 52 609 |
| Dec 06, 2023 | $3.29 | $3.31 | $3.23 | $3.25 | 19 320 |
| Dec 05, 2023 | $3.23 | $3.29 | $3.16 | $3.28 | 30 265 |
| Dec 04, 2023 | $3.30 | $3.57 | $3.09 | $3.18 | 166 386 |
