NYSE:FTK
Flotek Industries Inc Stock Price (Quote)
$3.57
-0.0300 (-0.83%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 FTK stock ended at $3.57. This is 0.83% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 13.34% from a day low at $3.26 to a day high of $3.69. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 13, 2016 | $15.50 | $15.65 | $14.87 | $15.17 | 674 800 |
| Sep 12, 2016 | $15.18 | $15.87 | $15.02 | $15.81 | 782 500 |
| Sep 09, 2016 | $16.29 | $16.34 | $15.39 | $15.67 | 779 100 |
| Sep 08, 2016 | $16.52 | $16.93 | $16.18 | $16.60 | 1 357 300 |
| Sep 07, 2016 | $16.04 | $16.18 | $15.50 | $16.18 | 700 100 |
| Sep 06, 2016 | $16.00 | $16.17 | $15.73 | $16.01 | 702 400 |
| Sep 02, 2016 | $15.49 | $15.99 | $15.48 | $15.93 | 766 000 |
| Sep 01, 2016 | $15.41 | $15.48 | $14.90 | $15.25 | 609 700 |
| Aug 31, 2016 | $15.34 | $16.19 | $15.21 | $15.50 | 886 400 |
| Aug 30, 2016 | $15.67 | $16.09 | $15.22 | $15.44 | 642 700 |
| Aug 29, 2016 | $15.32 | $15.73 | $15.16 | $15.57 | 623 500 |
| Aug 26, 2016 | $15.35 | $15.98 | $15.17 | $15.33 | 1 141 000 |
| Aug 25, 2016 | $14.85 | $15.58 | $14.78 | $15.27 | 1 349 100 |
| Aug 24, 2016 | $14.90 | $15.03 | $14.71 | $14.89 | 533 100 |
| Aug 23, 2016 | $14.81 | $15.45 | $14.77 | $15.03 | 878 500 |
| Aug 22, 2016 | $14.87 | $14.87 | $14.38 | $14.75 | 794 800 |
| Aug 19, 2016 | $14.91 | $15.10 | $14.60 | $15.08 | 601 500 |
| Aug 18, 2016 | $14.83 | $15.08 | $14.77 | $15.03 | 789 900 |
| Aug 17, 2016 | $15.08 | $15.20 | $14.56 | $14.77 | 950 900 |
| Aug 16, 2016 | $15.28 | $15.34 | $14.80 | $15.12 | 992 900 |
| Aug 15, 2016 | $14.67 | $15.71 | $14.60 | $15.32 | 1 904 200 |
| Aug 12, 2016 | $14.77 | $14.97 | $14.12 | $14.59 | 1 614 500 |
| Aug 11, 2016 | $15.19 | $15.35 | $14.84 | $14.89 | 854 000 |
| Aug 10, 2016 | $15.43 | $15.49 | $14.95 | $15.05 | 736 900 |
| Aug 09, 2016 | $15.60 | $15.80 | $15.16 | $15.39 | 1 017 800 |
