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 |
| Apr 11, 2016 | $6.98 | $7.20 | $6.68 | $6.86 | 652 850 |
| Apr 08, 2016 | $6.86 | $6.97 | $6.73 | $6.88 | 801 158 |
| Apr 07, 2016 | $6.85 | $6.98 | $6.63 | $6.73 | 793 387 |
| Apr 06, 2016 | $6.95 | $7.05 | $6.63 | $6.90 | 1 475 742 |
| Apr 05, 2016 | $7.24 | $7.32 | $6.55 | $6.83 | 1 018 359 |
| Apr 04, 2016 | $7.40 | $7.78 | $7.21 | $7.31 | 756 826 |
| Apr 01, 2016 | $7.10 | $7.52 | $6.76 | $7.40 | 1 036 472 |
| Mar 31, 2016 | $7.41 | $7.57 | $7.23 | $7.33 | 914 375 |
| Mar 30, 2016 | $7.73 | $7.93 | $7.26 | $7.42 | 436 562 |
| Mar 29, 2016 | $7.04 | $7.70 | $6.90 | $7.65 | 446 800 |
| Mar 28, 2016 | $7.28 | $7.28 | $6.84 | $7.17 | 404 000 |
| Mar 24, 2016 | $7.00 | $7.31 | $6.94 | $7.30 | 393 100 |
| Mar 23, 2016 | $7.66 | $7.77 | $7.18 | $7.21 | 519 500 |
| Mar 22, 2016 | $8.19 | $8.20 | $7.71 | $7.83 | 482 000 |
| Mar 21, 2016 | $8.19 | $8.33 | $7.98 | $8.18 | 549 400 |
| Mar 18, 2016 | $8.58 | $8.76 | $8.06 | $8.20 | 607 100 |
| Mar 17, 2016 | $7.97 | $8.56 | $7.77 | $8.30 | 799 100 |
| Mar 16, 2016 | $7.06 | $8.06 | $7.01 | $7.89 | 693 500 |
| Mar 15, 2016 | $7.37 | $7.37 | $6.75 | $7.00 | 430 000 |
| Mar 14, 2016 | $7.77 | $7.95 | $7.52 | $7.53 | 585 800 |
| Mar 11, 2016 | $7.42 | $8.09 | $7.39 | $7.93 | 626 000 |
| Mar 10, 2016 | $7.55 | $7.57 | $7.18 | $7.27 | 528 500 |
| Mar 09, 2016 | $7.89 | $7.94 | $7.55 | $7.60 | 375 300 |
| Mar 08, 2016 | $8.25 | $8.42 | $7.73 | $7.75 | 757 800 |
| Mar 07, 2016 | $7.65 | $8.46 | $7.65 | $8.38 | 1 521 800 |
