Flotek Industries (NY: FTK )

0.7582 +0.1023 (+15.60%)
Official Closing Price Updated: 7:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 0.6600 0.7800 0.6600 0.7582 570,125 +0.10(+15.60%)
Jun 08, 2023 0.6599 0.6735 0.6422 0.6559 102,504 +0.01(+1.74%)
Jun 07, 2023 0.6500 0.6716 0.6150 0.6447 575,414 +0.02(+3.45%)
Jun 06, 2023 0.6050 0.6280 0.6050 0.6232 198,628 +0.01(+1.30%)
Jun 05, 2023 0.6003 0.6298 0.5920 0.6152 116,885 +0.02(+2.53%)
Jun 02, 2023 0.6000 0.6200 0.5827 0.6000 344,948 -0.02(-3.24%)
Jun 01, 2023 0.6201 0.6299 0.6118 0.6201 49,827 +0.00(+0.00%)
May 31, 2023 0.6600 0.6829 0.6003 0.6201 107,179 -0.06(-8.81%)
May 30, 2023 0.6600 0.6920 0.6602 0.6800 63,682 -0.00(-0.29%)
May 26, 2023 0.6900 0.6900 0.6588 0.6820 41,702 +0.01(+1.58%)
May 25, 2023 0.6884 0.6885 0.6650 0.6714 59,483 -0.02(-2.48%)
May 24, 2023 0.6884 0.7000 0.6800 0.6885 48,165 -0.00(-0.22%)
May 23, 2023 0.6515 0.6920 0.6515 0.6900 44,988 +0.01(+1.46%)
May 22, 2023 0.6700 0.6921 0.6641 0.6801 81,733 +0.02(+2.42%)
May 19, 2023 0.6300 0.6640 0.6300 0.6640 230,737 +0.04(+6.72%)
May 18, 2023 0.6400 0.6440 0.6114 0.6222 79,649 -0.02(-3.39%)
May 17, 2023 0.6000 0.6440 0.5700 0.6440 1,197,762 +0.04(+7.23%)
May 16, 2023 0.6000 0.6201 0.6000 0.6006 201,834 -0.03(-4.06%)
May 15, 2023 0.6490 0.6490 0.6255 0.6260 68,613 -0.02(-3.44%)
May 12, 2023 0.6468 0.6798 0.6270 0.6483 249,904 +0.01(+1.36%)
May 11, 2023 0.6800 0.6800 0.6300 0.6396 75,541 -0.02(-2.35%)
May 10, 2023 0.6400 0.6746 0.6005 0.6550 597,646 +0.01(+1.24%)
May 09, 2023 0.7100 0.7100 0.6400 0.6470 335,180 +0.03(+5.20%)
May 08, 2023 0.6100 0.6480 0.6000 0.6150 172,756 -0.02(-2.38%)
May 05, 2023 0.6300 0.6399 0.6000 0.6300 61,298 +0.02(+3.62%)
May 04, 2023 0.5800 0.6100 0.5724 0.6080 184,616 +0.03(+4.83%)
May 03, 2023 0.5800 0.6298 0.5800 0.5800 194,236 -0.02(-3.33%)
May 02, 2023 0.6500 0.6500 0.5900 0.6000 295,932 -0.02(-3.63%)
May 01, 2023 0.6490 0.6499 0.6200 0.6226 175,084 -0.04(-5.38%)
Apr 28, 2023 0.6750 0.6900 0.6350 0.6580 122,344 -0.03(-3.94%)
Apr 27, 2023 0.6879 0.6900 0.6566 0.6850 140,081 +0.01(+2.21%)
Apr 26, 2023 0.6565 0.6880 0.6565 0.6702 45,071 +0.01(+1.36%)
Apr 25, 2023 0.6510 0.6658 0.6500 0.6612 56,876 -0.00(-0.30%)
Apr 24, 2023 0.6554 0.7000 0.6471 0.6632 164,040 -0.01(-0.75%)
Apr 21, 2023 0.6800 0.6900 0.6450 0.6682 294,608 -0.02(-3.24%)
Apr 20, 2023 0.6860 0.7160 0.6860 0.6906 127,274 +0.00(+0.67%)
Apr 19, 2023 0.7200 0.7400 0.6703 0.6860 148,296 -0.06(-7.67%)
Apr 18, 2023 0.6500 0.7800 0.6500 0.7430 228,822 +0.06(+8.83%)
Apr 17, 2023 0.6600 0.7000 0.6323 0.6827 748,169 +0.01(+1.13%)
Apr 14, 2023 0.7100 0.7100 0.6700 0.6751 543,903 -0.02(-3.56%)
Apr 13, 2023 0.6800 0.7000 0.6650 0.7000 331,872 +0.00(+0.63%)
Apr 12, 2023 0.7180 0.7180 0.6900 0.6956 68,845 -0.01(-1.18%)
Apr 11, 2023 0.7000 0.7200 0.6924 0.7039 73,050 +0.00(+0.56%)
Apr 10, 2023 0.6800 0.7000 0.6800 0.7000 155,370 +0.02(+2.93%)
Apr 06, 2023 0.6800 0.7000 0.6800 0.6801 118,076 -0.01(-1.45%)
Apr 05, 2023 0.6800 0.6974 0.6800 0.6901 152,632 -0.00(-0.63%)
Apr 04, 2023 0.7000 0.7090 0.6800 0.6945 237,522 -0.00(-0.23%)
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.