Flotek Industries (NY: FTK )

4.960 -0.020 (-0.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 37.68 37.98 35.40 35.70 153,028 -1.74(-4.65%)
Feb 27, 2018 38.76 40.08 37.44 37.44 162,845 -0.48(-1.27%)
Feb 26, 2018 36.90 38.10 36.36 37.92 141,123 +1.08(+2.93%)
Feb 23, 2018 36.78 37.86 36.00 36.84 191,513 +0.48(+1.32%)
Feb 22, 2018 37.41 36.36 288,970 +1.92(+5.57%)
Feb 21, 2018 33.90 35.04 31.26 34.44 261,754 +0.90(+2.68%)
Feb 20, 2018 33.12 34.92 33.00 33.54 192,725 +0.36(+1.08%)
Feb 16, 2018 33.18 33.18 33.18 0 -0.30(-0.90%)
Feb 15, 2018 32.70 33.48 32.25 33.48 142,626 +0.96(+2.95%)
Feb 14, 2018 29.46 32.97 29.46 32.52 258,714 +2.52(+8.40%)
Feb 13, 2018 29.58 30.12 29.49 30.00 67,476 +0.06(+0.20%)
Feb 12, 2018 29.40 30.42 29.10 29.94 125,131 +0.96(+3.31%)
Feb 09, 2018 29.46 29.52 28.38 28.98 277,197 -0.18(-0.62%)
Feb 08, 2018 30.60 31.02 28.38 29.16 227,169 -1.20(-3.95%)
Feb 07, 2018 32.76 32.76 30.18 30.36 198,490 -2.40(-7.33%)
Feb 06, 2018 30.54 33.24 30.30 32.76 242,765 +0.66(+2.06%)
Feb 05, 2018 32.10 33.36 31.68 32.10 148,295 -0.42(-1.29%)
Feb 02, 2018 32.52 33.36 31.32 32.52 154,252 -0.60(-1.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.