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 (%)
Sep 30, 2015 102.84 103.50 98.52 100.20 170,965 -1.68(-1.65%)
Sep 29, 2015 102.66 102.66 100.02 101.88 145,323 -0.78(-0.76%)
Sep 28, 2015 103.98 107.22 99.12 102.66 172,119 -2.88(-2.73%)
Sep 25, 2015 108.78 110.28 104.61 105.54 129,799 -2.34(-2.17%)
Sep 24, 2015 108.42 108.78 104.58 107.88 114,591 -1.92(-1.75%)
Sep 23, 2015 110.82 113.70 108.54 109.80 109,854 -0.12(-0.11%)
Sep 22, 2015 113.04 114.60 108.60 109.92 156,146 -4.80(-4.18%)
Sep 21, 2015 118.50 121.02 114.66 114.72 122,844 -2.22(-1.90%)
Sep 18, 2015 115.98 118.50 114.54 116.94 211,833 -0.90(-0.76%)
Sep 17, 2015 120.12 120.24 117.18 117.84 93,187 -1.26(-1.06%)
Sep 16, 2015 116.46 121.32 115.14 119.10 152,121 +3.00(+2.58%)
Sep 15, 2015 112.56 116.58 112.56 116.10 148,244 +3.06(+2.71%)
Sep 14, 2015 113.82 114.83 111.48 113.04 137,936 -0.78(-0.69%)
Sep 11, 2015 117.36 118.64 110.88 113.82 185,902 -5.34(-4.48%)
Sep 10, 2015 118.14 122.34 116.34 119.16 270,248 +3.06(+2.64%)
Sep 09, 2015 120.48 123.06 114.90 116.10 189,246 -3.00(-2.52%)
Sep 08, 2015 124.14 125.94 118.14 119.10 211,896 -5.10(-4.11%)
Sep 04, 2015 120.30 124.20 124.20 124.20 187,650 +2.40(+1.97%)
Sep 03, 2015 121.50 130.32 120.60 121.80 379,856 +0.60(+0.50%)
Sep 02, 2015 117.00 121.50 111.87 121.20 451,793 +6.06(+5.26%)
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.