NYSE:FTK
Flotek Industries Inc Stock Price (Quote)
$3.60
+0.0500 (+1.41%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 FTK stock ended at $3.60. This is 1.41% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 6.29% from a day low at $3.50 to a day high of $3.72. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Oct 17, 2016 | $13.84 | $14.17 | $13.72 | $13.84 | 389 600 |
| Oct 14, 2016 | $14.11 | $14.19 | $13.63 | $13.81 | 648 400 |
| Oct 13, 2016 | $14.00 | $14.12 | $13.79 | $14.02 | 359 600 |
| Oct 12, 2016 | $14.04 | $14.38 | $13.83 | $14.11 | 430 000 |
| Oct 11, 2016 | $14.10 | $14.12 | $13.72 | $14.10 | 582 600 |
| Oct 10, 2016 | $14.56 | $14.83 | $14.01 | $14.16 | 1 017 200 |
| Oct 07, 2016 | $14.84 | $14.85 | $14.27 | $14.32 | 546 500 |
| Oct 06, 2016 | $14.70 | $14.99 | $14.58 | $14.78 | 436 600 |
| Oct 05, 2016 | $15.07 | $15.23 | $14.69 | $14.70 | 1 136 500 |
| Oct 04, 2016 | $14.91 | $15.03 | $14.54 | $14.75 | 672 100 |
| Oct 03, 2016 | $14.66 | $15.05 | $14.58 | $14.84 | 842 200 |
| Sep 30, 2016 | $14.30 | $14.65 | $14.17 | $14.54 | 968 400 |
| Sep 29, 2016 | $13.94 | $14.72 | $13.90 | $14.18 | 1 447 600 |
| Sep 28, 2016 | $13.04 | $14.24 | $12.93 | $14.00 | 1 380 500 |
| Sep 27, 2016 | $12.77 | $13.01 | $12.49 | $12.88 | 1 038 500 |
| Sep 26, 2016 | $13.06 | $13.39 | $12.95 | $12.96 | 563 900 |
| Sep 23, 2016 | $13.61 | $13.74 | $12.69 | $13.03 | 1 244 200 |
| Sep 22, 2016 | $14.66 | $14.76 | $13.20 | $13.66 | 2 613 100 |
| Sep 21, 2016 | $14.11 | $14.56 | $13.96 | $14.47 | 568 500 |
| Sep 20, 2016 | $14.45 | $14.45 | $13.69 | $13.82 | 808 900 |
| Sep 19, 2016 | $14.62 | $14.94 | $14.02 | $14.38 | 756 500 |
| Sep 16, 2016 | $14.72 | $14.86 | $14.36 | $14.41 | 1 339 500 |
| Sep 15, 2016 | $14.96 | $15.22 | $14.77 | $14.95 | 798 800 |
| Sep 14, 2016 | $15.09 | $15.30 | $14.74 | $14.95 | 765 800 |
| Sep 13, 2016 | $15.50 | $15.65 | $14.87 | $15.17 | 674 800 |
