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 |
| 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 |
| Jan 28, 2016 | $5.93 | $6.30 | $5.58 | $6.12 | 2 495 200 |
| Jan 27, 2016 | $5.96 | $6.29 | $5.82 | $5.95 | 1 603 500 |
| Jan 26, 2016 | $5.73 | $5.85 | $5.51 | $5.81 | 689 300 |
| Jan 25, 2016 | $6.13 | $6.34 | $5.67 | $5.73 | 579 600 |
| Jan 22, 2016 | $6.18 | $6.41 | $6.07 | $6.29 | 990 300 |
| Jan 21, 2016 | $5.70 | $6.06 | $5.59 | $5.97 | 1 892 100 |
| Jan 20, 2016 | $5.55 | $5.92 | $4.89 | $5.86 | 3 326 600 |
| Jan 19, 2016 | $7.24 | $7.32 | $5.47 | $5.52 | 5 376 000 |
| Jan 15, 2016 | $7.43 | $7.60 | $7.16 | $7.33 | 2 497 800 |
| Jan 14, 2016 | $8.08 | $8.10 | $7.55 | $7.67 | 1 333 700 |
| Jan 13, 2016 | $8.61 | $8.85 | $7.80 | $7.96 | 865 100 |
| Jan 12, 2016 | $9.18 | $9.18 | $8.42 | $8.61 | 1 006 800 |
| Jan 11, 2016 | $9.69 | $9.69 | $8.93 | $8.95 | 517 300 |
| Jan 08, 2016 | $9.68 | $9.87 | $9.48 | $9.67 | 672 700 |
| Jan 07, 2016 | $9.22 | $10.01 | $9.11 | $9.60 | 739 000 |
| Jan 06, 2016 | $9.97 | $10.15 | $9.46 | $9.50 | 1 030 200 |
| Jan 05, 2016 | $11.09 | $11.19 | $10.25 | $10.27 | 873 500 |
