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 |
| Sep 21, 2023 | $0.700 | $0.749 | $0.696 | $0.727 | 74 418 |
| Sep 20, 2023 | $0.695 | $0.735 | $0.700 | $0.716 | 114 971 |
| Sep 19, 2023 | $0.720 | $0.760 | $0.689 | $0.694 | 144 325 |
| Sep 18, 2023 | $0.778 | $0.770 | $0.720 | $0.720 | 158 166 |
| Sep 15, 2023 | $0.80 | $0.83 | $0.750 | $0.770 | 506 636 |
| Sep 14, 2023 | $0.88 | $0.90 | $0.86 | $0.86 | 67 233 |
| Sep 13, 2023 | $0.87 | $0.92 | $0.87 | $0.91 | 285 170 |
| Sep 12, 2023 | $0.82 | $0.89 | $0.82 | $0.88 | 123 923 |
| Sep 11, 2023 | $0.83 | $0.85 | $0.80 | $0.83 | 81 158 |
| Sep 08, 2023 | $0.792 | $0.85 | $0.81 | $0.84 | 49 131 |
| Sep 07, 2023 | $0.83 | $0.83 | $0.80 | $0.82 | 62 937 |
| Sep 06, 2023 | $0.87 | $0.87 | $0.80 | $0.82 | 73 865 |
| Sep 05, 2023 | $0.84 | $0.85 | $0.81 | $0.83 | 103 742 |
| Sep 01, 2023 | $0.88 | $0.88 | $0.83 | $0.84 | 115 143 |
| Aug 31, 2023 | $0.791 | $0.92 | $0.80 | $0.88 | 273 211 |
| Aug 30, 2023 | $0.83 | $0.88 | $0.790 | $0.81 | 143 124 |
| Aug 29, 2023 | $0.81 | $0.85 | $0.81 | $0.85 | 96 292 |
| Aug 28, 2023 | $0.85 | $0.84 | $0.81 | $0.83 | 65 708 |
| Aug 25, 2023 | $0.88 | $0.89 | $0.84 | $0.85 | 93 091 |
| Aug 24, 2023 | $0.781 | $0.95 | $0.770 | $0.92 | 1 178 691 |
| Aug 23, 2023 | $0.740 | $0.795 | $0.722 | $0.765 | 337 714 |
| Aug 22, 2023 | $0.710 | $0.760 | $0.710 | $0.731 | 218 610 |
| Aug 21, 2023 | $0.717 | $0.750 | $0.710 | $0.718 | 96 485 |
| Aug 18, 2023 | $0.691 | $0.730 | $0.680 | $0.730 | 27 144 |
| Aug 17, 2023 | $0.702 | $0.755 | $0.725 | $0.726 | 60 068 |
