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 |
| Jul 12, 2023 | $0.797 | $0.80 | $0.758 | $0.777 | 103 727 |
| Jul 11, 2023 | $0.80 | $0.800 | $0.760 | $0.788 | 48 894 |
| Jul 10, 2023 | $0.740 | $0.789 | $0.721 | $0.770 | 206 677 |
| Jul 07, 2023 | $0.725 | $0.749 | $0.720 | $0.746 | 60 091 |
| Jul 06, 2023 | $0.730 | $0.747 | $0.711 | $0.720 | 202 261 |
| Jul 05, 2023 | $0.780 | $0.770 | $0.730 | $0.736 | 145 691 |
| Jul 03, 2023 | $0.725 | $0.780 | $0.734 | $0.768 | 62 759 |
| Jun 30, 2023 | $0.740 | $0.740 | $0.721 | $0.734 | 104 232 |
| Jun 29, 2023 | $0.718 | $0.736 | $0.700 | $0.734 | 84 540 |
| Jun 28, 2023 | $0.710 | $0.731 | $0.702 | $0.707 | 504 736 |
| Jun 27, 2023 | $0.703 | $0.735 | $0.710 | $0.715 | 48 992 |
| Jun 26, 2023 | $0.714 | $0.759 | $0.703 | $0.703 | 73 094 |
| Jun 23, 2023 | $0.760 | $0.780 | $0.720 | $0.720 | 213 896 |
| Jun 22, 2023 | $0.760 | $0.780 | $0.740 | $0.752 | 96 428 |
| Jun 21, 2023 | $0.730 | $0.80 | $0.728 | $0.755 | 429 230 |
| Jun 20, 2023 | $0.81 | $0.84 | $0.763 | $0.763 | 254 127 |
| Jun 16, 2023 | $0.80 | $0.82 | $0.760 | $0.81 | 384 422 |
| Jun 15, 2023 | $0.770 | $0.81 | $0.760 | $0.80 | 184 019 |
| Jun 14, 2023 | $0.81 | $0.81 | $0.770 | $0.773 | 307 246 |
| Jun 13, 2023 | $0.789 | $0.81 | $0.760 | $0.80 | 278 446 |
| Jun 12, 2023 | $0.770 | $0.786 | $0.720 | $0.786 | 223 059 |
| Jun 09, 2023 | $0.660 | $0.780 | $0.663 | $0.758 | 567 285 |
| Jun 08, 2023 | $0.660 | $0.674 | $0.642 | $0.656 | 102 496 |
| Jun 07, 2023 | $0.648 | $0.670 | $0.615 | $0.645 | 575 377 |
| Jun 06, 2023 | $0.605 | $0.628 | $0.605 | $0.623 | 198 621 |
