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 (%)
Jul 31, 2019 18.96 19.50 18.36 18.42 91,088 -0.60(-3.15%)
Jul 30, 2019 18.54 19.44 18.42 19.02 85,727 +0.24(+1.28%)
Jul 29, 2019 19.08 19.08 18.30 18.78 78,100 -0.24(-1.26%)
Jul 26, 2019 18.06 19.02 18.06 19.02 84,800 +0.96(+5.32%)
Jul 25, 2019 17.76 18.06 17.34 18.06 67,282 +0.24(+1.35%)
Jul 24, 2019 17.28 17.82 17.28 17.82 80,862 +0.30(+1.71%)
Jul 23, 2019 17.70 17.94 17.46 17.52 48,005 -0.30(-1.68%)
Jul 22, 2019 17.76 18.18 17.52 17.82 86,066 +0.00(+0.00%)
Jul 19, 2019 17.70 17.88 17.46 17.82 39,316 +0.06(+0.34%)
Jul 18, 2019 17.22 18.06 16.86 17.76 60,893 +0.54(+3.14%)
Jul 17, 2019 18.18 18.30 17.04 17.22 74,808 -0.96(-5.28%)
Jul 16, 2019 18.36 18.72 18.12 18.18 195,220 -0.18(-0.98%)
Jul 15, 2019 19.32 19.38 18.30 18.36 83,409 -0.90(-4.67%)
Jul 12, 2019 19.20 19.80 19.08 19.26 33,816 +0.06(+0.31%)
Jul 11, 2019 18.84 19.32 18.54 19.20 64,828 +0.30(+1.59%)
Jul 10, 2019 18.84 19.26 18.78 18.90 39,626 +0.30(+1.61%)
Jul 09, 2019 18.78 18.84 18.54 18.60 30,226 -0.30(-1.59%)
Jul 08, 2019 18.90 19.26 18.60 18.90 61,240 -0.18(-0.94%)
Jul 05, 2019 19.56 19.62 19.08 19.08 39,166 -0.66(-3.34%)
Jul 03, 2019 19.38 20.10 19.08 19.74 31,283 +0.54(+2.81%)
Jul 02, 2019 19.86 19.98 19.02 19.20 70,737 -0.84(-4.19%)
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.