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 |
| Dec 01, 2023 | $3.20 | $3.30 | $3.05 | $3.29 | 141 969 |
| Nov 30, 2023 | $3.70 | $3.71 | $2.90 | $3.15 | 261 951 |
| Nov 29, 2023 | $3.81 | $3.88 | $3.73 | $3.77 | 12 507 |
| Nov 28, 2023 | $3.85 | $3.94 | $3.77 | $3.82 | 24 964 |
| Nov 27, 2023 | $3.96 | $4.10 | $3.56 | $3.88 | 132 561 |
| Nov 24, 2023 | $4.02 | $4.06 | $3.98 | $4.00 | 24 702 |
| Nov 22, 2023 | $3.93 | $4.01 | $3.89 | $4.00 | 9 787 |
| Nov 21, 2023 | $3.99 | $4.04 | $3.91 | $3.97 | 12 631 |
| Nov 20, 2023 | $3.85 | $3.98 | $3.85 | $3.98 | 21 551 |
| Nov 17, 2023 | $4.00 | $4.00 | $3.80 | $3.99 | 42 912 |
| Nov 16, 2023 | $3.85 | $4.00 | $3.07 | $3.94 | 246 743 |
| Nov 15, 2023 | $3.99 | $4.00 | $3.65 | $3.78 | 75 688 |
| Nov 14, 2023 | $3.88 | $4.05 | $3.80 | $3.96 | 31 480 |
| Nov 13, 2023 | $3.98 | $3.99 | $3.93 | $3.96 | 14 583 |
| Nov 10, 2023 | $4.02 | $4.04 | $3.82 | $4.00 | 73 208 |
| Nov 09, 2023 | $3.69 | $3.95 | $3.69 | $3.95 | 20 422 |
| Nov 08, 2023 | $4.11 | $4.11 | $3.57 | $3.62 | 69 624 |
| Nov 07, 2023 | $4.41 | $4.41 | $4.04 | $4.08 | 46 385 |
| Nov 06, 2023 | $4.48 | $4.57 | $4.39 | $4.39 | 28 479 |
| Nov 03, 2023 | $4.02 | $4.60 | $4.02 | $4.60 | 99 687 |
| Nov 02, 2023 | $4.12 | $4.20 | $4.04 | $4.05 | 23 095 |
| Nov 01, 2023 | $4.27 | $4.27 | $4.15 | $4.15 | 4 327 |
| Oct 31, 2023 | $4.19 | $4.22 | $4.10 | $4.19 | 5 594 |
| Oct 30, 2023 | $4.24 | $4.29 | $3.96 | $4.29 | 44 301 |
| Oct 27, 2023 | $4.10 | $4.20 | $4.10 | $4.13 | 20 445 |
