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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Aug 05, 2016 | $14.35 | $14.93 | $14.13 | $14.92 | 986 300 |
| Aug 04, 2016 | $13.91 | $14.38 | $13.72 | $14.24 | 671 500 |
| Aug 03, 2016 | $13.40 | $14.02 | $13.24 | $13.86 | 513 200 |
| Aug 02, 2016 | $13.76 | $13.92 | $13.11 | $13.42 | 721 600 |
| Aug 01, 2016 | $14.26 | $14.29 | $13.53 | $13.65 | 761 600 |
| Jul 29, 2016 | $13.65 | $14.28 | $13.47 | $14.20 | 1 139 000 |
| Jul 28, 2016 | $13.19 | $13.91 | $12.98 | $13.76 | 1 234 700 |
| Jul 27, 2016 | $13.12 | $14.59 | $12.90 | $13.19 | 3 408 400 |
| Jul 26, 2016 | $13.15 | $13.37 | $12.83 | $13.18 | 704 800 |
| Jul 25, 2016 | $13.26 | $13.45 | $12.91 | $13.16 | 640 800 |
| Jul 22, 2016 | $13.33 | $13.53 | $13.06 | $13.43 | 658 400 |
| Jul 21, 2016 | $13.61 | $14.06 | $13.26 | $13.31 | 621 900 |
| Jul 20, 2016 | $13.26 | $13.75 | $12.74 | $13.60 | 795 200 |
| Jul 19, 2016 | $13.67 | $13.70 | $13.18 | $13.28 | 634 700 |
| Jul 18, 2016 | $13.59 | $13.88 | $13.44 | $13.70 | 478 700 |
| Jul 15, 2016 | $13.74 | $13.99 | $13.60 | $13.69 | 622 800 |
| Jul 14, 2016 | $13.66 | $14.10 | $13.41 | $13.65 | 981 300 |
| Jul 13, 2016 | $14.53 | $14.53 | $13.58 | $13.66 | 680 700 |
| Jul 12, 2016 | $14.09 | $14.67 | $14.02 | $14.49 | 1 048 000 |
| Jul 11, 2016 | $14.10 | $14.51 | $13.58 | $13.69 | 667 700 |
| Jul 08, 2016 | $13.65 | $14.08 | $13.44 | $14.01 | 702 500 |
| Jul 07, 2016 | $13.37 | $13.94 | $13.10 | $13.28 | 584 900 |
| Jul 06, 2016 | $13.12 | $13.40 | $13.12 | $13.26 | 647 000 |
| Jul 05, 2016 | $13.85 | $13.90 | $12.91 | $13.28 | 646 900 |
| Jul 01, 2016 | $13.20 | $14.63 | $13.20 | $14.20 | 1 058 500 |
