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 |
| Aug 16, 2023 | $0.750 | $0.750 | $0.672 | $0.724 | 254 843 |
| Aug 15, 2023 | $0.80 | $0.82 | $0.755 | $0.755 | 66 726 |
| Aug 14, 2023 | $0.796 | $0.83 | $0.789 | $0.795 | 138 229 |
| Aug 11, 2023 | $0.83 | $0.82 | $0.80 | $0.81 | 54 820 |
| Aug 10, 2023 | $0.82 | $0.84 | $0.81 | $0.82 | 121 710 |
| Aug 09, 2023 | $0.790 | $0.84 | $0.749 | $0.81 | 506 437 |
| Aug 08, 2023 | $0.781 | $0.84 | $0.771 | $0.84 | 503 770 |
| Aug 07, 2023 | $0.84 | $0.86 | $0.781 | $0.785 | 203 914 |
| Aug 04, 2023 | $0.796 | $0.84 | $0.796 | $0.84 | 95 015 |
| Aug 03, 2023 | $0.790 | $0.81 | $0.790 | $0.790 | 53 509 |
| Aug 02, 2023 | $0.82 | $0.82 | $0.775 | $0.81 | 164 729 |
| Aug 01, 2023 | $0.85 | $0.85 | $0.81 | $0.82 | 119 306 |
| Jul 31, 2023 | $0.84 | $0.85 | $0.82 | $0.83 | 142 698 |
| Jul 28, 2023 | $0.86 | $0.85 | $0.82 | $0.84 | 54 367 |
| Jul 27, 2023 | $0.86 | $0.87 | $0.83 | $0.84 | 71 688 |
| Jul 26, 2023 | $0.82 | $0.85 | $0.82 | $0.85 | 87 919 |
| Jul 25, 2023 | $0.88 | $0.87 | $0.82 | $0.82 | 433 708 |
| Jul 24, 2023 | $0.84 | $0.88 | $0.82 | $0.86 | 216 891 |
| Jul 21, 2023 | $0.82 | $0.84 | $0.82 | $0.83 | 167 640 |
| Jul 20, 2023 | $0.81 | $0.85 | $0.790 | $0.85 | 275 216 |
| Jul 19, 2023 | $0.80 | $0.81 | $0.770 | $0.770 | 135 990 |
| Jul 18, 2023 | $0.750 | $0.800 | $0.750 | $0.800 | 141 542 |
| Jul 17, 2023 | $0.751 | $0.782 | $0.739 | $0.774 | 105 961 |
| Jul 14, 2023 | $0.780 | $0.785 | $0.751 | $0.760 | 128 653 |
| Jul 13, 2023 | $0.768 | $0.798 | $0.750 | $0.767 | 211 892 |
