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 |
| Mar 04, 2016 | $7.72 | $8.44 | $7.49 | $7.59 | 1 245 600 |
| Mar 03, 2016 | $7.42 | $7.86 | $7.36 | $7.63 | 1 046 300 |
| Mar 02, 2016 | $6.95 | $7.88 | $6.88 | $7.51 | 801 500 |
| Mar 01, 2016 | $7.42 | $7.44 | $6.84 | $6.95 | 872 800 |
| Feb 29, 2016 | $7.02 | $7.68 | $6.96 | $7.28 | 1 078 000 |
| Feb 26, 2016 | $6.80 | $7.27 | $6.78 | $7.00 | 727 600 |
| Feb 25, 2016 | $6.69 | $6.88 | $6.26 | $6.60 | 343 700 |
| Feb 24, 2016 | $6.62 | $6.84 | $6.37 | $6.76 | 445 800 |
| Feb 23, 2016 | $6.99 | $7.36 | $6.76 | $6.78 | 442 800 |
| Feb 22, 2016 | $7.07 | $7.29 | $7.01 | $7.14 | 781 500 |
| Feb 19, 2016 | $7.05 | $7.07 | $6.75 | $6.89 | 369 500 |
| Feb 18, 2016 | $6.99 | $7.16 | $6.87 | $7.08 | 692 100 |
| Feb 17, 2016 | $6.72 | $7.18 | $6.72 | $6.92 | 688 600 |
| Feb 16, 2016 | $6.43 | $6.80 | $6.26 | $6.64 | 666 600 |
| Feb 12, 2016 | $6.41 | $6.60 | $6.11 | $6.26 | 587 400 |
| Feb 11, 2016 | $6.10 | $6.36 | $5.92 | $6.24 | 621 100 |
| Feb 10, 2016 | $6.31 | $6.61 | $6.12 | $6.30 | 418 600 |
| Feb 09, 2016 | $6.45 | $6.61 | $6.25 | $6.36 | 608 600 |
| Feb 08, 2016 | $6.61 | $6.83 | $6.34 | $6.62 | 574 500 |
| Feb 05, 2016 | $6.79 | $7.18 | $6.73 | $6.78 | 595 200 |
| Feb 04, 2016 | $6.81 | $7.49 | $6.72 | $6.97 | 966 600 |
| Feb 03, 2016 | $6.24 | $6.75 | $6.03 | $6.75 | 720 400 |
| Feb 02, 2016 | $6.61 | $6.61 | $6.10 | $6.19 | 872 400 |
| Feb 01, 2016 | $6.68 | $6.82 | $6.18 | $6.80 | 1 692 800 |
| Jan 29, 2016 | $6.22 | $6.68 | $6.07 | $6.68 | 1 212 100 |
