Advertisement
U.S. markets closed

Flotek Industries, Inc. (FTK)

NYSE - NYSE Delayed Price. Currency in USD
3.7400+0.0300 (+0.81%)
At close: 04:00PM EDT
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.63003.80003.63003.74003.740038,858
Mar 27, 20243.65003.73003.63003.71003.710030,100
Mar 26, 20243.54003.65003.46003.63003.630033,400
Mar 25, 20243.56003.59003.47003.52003.520033,700
Mar 22, 20243.49003.62003.49003.52003.520056,900
Mar 21, 20243.58003.74003.41003.48003.480086,600
Mar 20, 20243.60003.70003.60003.63003.630030,400
Mar 19, 20243.62003.70003.61003.66003.660024,700
Mar 18, 20243.99003.99003.68003.69003.690062,300
Mar 15, 20243.68003.98003.56003.84003.8400164,100
Mar 14, 20243.62003.70003.44003.64003.6400145,000
Mar 13, 20242.75003.70002.68003.65003.6500347,700
Mar 12, 20242.84002.88002.75002.81002.8100139,300
Mar 11, 20242.82002.87002.64002.75002.7500175,700
Mar 08, 20242.93002.95002.75002.79002.790061,800
Mar 07, 20242.94002.94002.85002.86002.860053,800
Mar 06, 20243.00003.00002.84002.93002.930042,100
Mar 05, 20242.94003.01002.90002.96002.960031,900
Mar 04, 20243.09003.10002.95002.97002.970028,100
Mar 01, 20242.99003.12002.95003.10003.100028,900
Feb 29, 20242.96003.03002.94002.99002.990041,400
Feb 28, 20242.90002.99002.90002.93002.930019,600
Feb 27, 20242.98003.00002.94002.97002.97007,800
Feb 26, 20243.00003.00002.94002.95002.950089,700
Feb 23, 20243.06003.08002.99003.00003.000034,600
Feb 22, 20243.06003.13003.05003.10003.100089,300
Feb 21, 20243.14003.19003.08003.08003.080019,800
Feb 20, 20243.00003.19003.00003.17003.170053,700
Feb 16, 20242.97003.11002.92003.02003.020029,700
Feb 15, 20242.90003.07002.90003.03003.030037,200
Feb 14, 20243.00003.00002.92002.96002.960021,800
Feb 13, 20243.09003.09002.99003.01003.010011,000
Feb 12, 20242.93003.12002.93003.05003.050037,300
Feb 09, 20242.92003.01002.89002.99002.990026,600
Feb 08, 20242.88002.97002.86002.95002.950054,100
Feb 07, 20242.94002.96002.86002.92002.920031,700
Feb 06, 20242.92002.92002.85002.88002.880014,500
Feb 05, 20243.06003.06002.78002.87002.870057,600
Feb 02, 20243.01003.08003.01003.04003.040024,500
Feb 01, 20243.08003.12003.02003.07003.070015,700
Jan 31, 20243.14003.14003.03003.08003.080018,300
Jan 30, 20243.10003.15003.05003.11003.110021,600
Jan 29, 20243.04003.14003.04003.08003.080026,200
Jan 26, 20243.05003.15003.05003.10003.100013,100
Jan 25, 20243.10003.13003.03003.08003.080016,300
Jan 24, 20243.07003.16003.00003.07003.0700105,500
Jan 23, 20243.06003.12003.01003.08003.080061,600
Jan 22, 20243.11003.16003.06003.06003.060023,100
Jan 19, 20243.10003.15003.05003.06003.060036,500
Jan 18, 20243.11003.16003.09003.10003.100034,300
Jan 17, 20243.15003.23003.13003.16003.160050,300
Jan 16, 20243.31003.33003.18003.23003.230090,100
Jan 12, 20243.27003.40003.27003.34003.340029,100
Jan 11, 20243.36003.37003.09003.29003.2900107,400
Jan 10, 20243.45003.45003.36003.38003.380020,600
Jan 09, 20243.52003.54003.45003.47003.470015,600
Jan 08, 20243.59003.63003.52003.54003.540024,000
Jan 05, 20243.65003.74003.52003.60003.600052,800
Jan 04, 20243.43003.61003.36003.57003.5700108,100
Jan 03, 20243.73003.81003.23003.38003.3800228,000
Jan 02, 20243.95003.98003.70003.79003.790061,500
Dec 29, 20233.70004.04003.65003.92003.9200136,800
Dec 28, 20233.53003.77003.50003.71003.710042,700
Dec 27, 20233.56003.60003.53003.58003.580033,600
Dec 26, 20233.55003.70003.54003.60003.600045,600
Dec 22, 20233.61003.67003.59003.63003.630019,600
Dec 21, 20233.69003.72003.55003.62003.620043,400
Dec 20, 20233.76003.93003.65003.70003.700019,200
Dec 19, 20233.70003.94003.69003.83003.8300116,800
Dec 18, 20233.60003.86003.49003.72003.720066,300
Dec 15, 20233.73003.81003.62003.65003.650075,500
Dec 14, 20233.58003.78003.49003.69003.690076,700
Dec 13, 20233.32003.69003.32003.58003.580084,600
Dec 12, 20233.19003.50003.19003.40003.400034,300
Dec 11, 20233.07003.22003.06003.21003.210030,700
Dec 08, 20233.18003.24003.00003.12003.120052,900
Dec 07, 20233.23003.33003.06003.16003.160052,600
Dec 06, 20233.29003.31003.23003.25003.250019,300
Dec 05, 20233.23003.33003.16003.28003.280030,300
Dec 04, 20233.30003.60003.09003.18003.1800166,400
Dec 01, 20233.20003.30003.05003.29003.2900142,000
Nov 30, 20233.70003.72002.90003.15003.1500262,300
Nov 29, 20233.81003.88003.73003.77003.770012,800
Nov 28, 20233.85003.94003.77003.82003.820025,000
Nov 27, 20233.96004.10003.56003.88003.8800132,600
Nov 24, 20234.02004.06003.98004.00004.000024,700
Nov 22, 20233.93004.01003.87004.00004.00009,800
Nov 21, 20233.99004.04003.91003.97003.970012,600
Nov 20, 20233.85003.98003.85003.98003.980021,600
Nov 17, 20234.00004.00003.80003.99003.990043,700
Nov 16, 20233.85004.00003.07003.94003.9400246,700
Nov 15, 20233.99004.00003.64003.78003.780075,700
Nov 14, 20233.88004.05003.80003.96003.960034,700
Nov 13, 20233.98004.02003.93003.96003.960014,600
Nov 10, 20234.02004.04003.82004.00004.000073,200
Nov 09, 20233.69003.95003.69003.95003.950020,400
Nov 08, 20234.11004.11003.57003.62003.620069,600
Nov 07, 20234.41004.41004.04004.08004.080049,300
Nov 06, 20234.48004.53004.39004.39004.390028,500
Nov 03, 20234.02004.60004.02004.60004.600099,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...