Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Flotek Industries
(NY:
FTK
)
5.170
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Sep 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 17, 2024
4.780
5.350
4.719
5.170
747,174
+0.45(+9.53%)
Sep 16, 2024
4.650
4.800
4.610
4.720
86,007
+0.04(+0.85%)
Sep 13, 2024
4.720
4.820
4.600
4.680
118,787
+0.02(+0.43%)
Sep 12, 2024
4.600
4.810
4.485
4.660
162,285
+0.14(+3.10%)
Sep 11, 2024
4.110
4.560
4.110
4.520
197,720
+0.39(+9.44%)
Sep 10, 2024
4.160
4.250
4.110
4.130
51,802
-0.07(-1.67%)
Sep 09, 2024
4.080
4.430
4.045
4.200
198,464
+0.12(+2.94%)
Sep 06, 2024
4.010
4.220
3.900
4.080
178,365
+0.08(+2.00%)
Sep 05, 2024
3.920
4.030
3.880
4.000
148,458
+0.12(+3.09%)
Sep 04, 2024
3.920
3.960
3.790
3.880
49,333
-0.13(-3.24%)
Sep 03, 2024
4.180
4.180
3.940
4.010
77,432
-0.23(-5.42%)
Aug 30, 2024
4.170
4.260
4.160
4.240
36,003
+0.04(+0.95%)
Aug 29, 2024
4.200
4.278
4.180
4.200
33,291
-0.02(-0.47%)
Aug 28, 2024
4.260
4.270
4.145
4.220
41,521
-0.05(-1.17%)
Aug 27, 2024
4.260
4.340
4.260
4.270
75,505
-0.04(-0.93%)
Aug 26, 2024
4.300
4.354
4.265
4.310
66,197
+0.05(+1.17%)
Aug 23, 2024
4.150
4.300
4.150
4.260
92,032
+0.10(+2.40%)
Aug 22, 2024
4.120
4.260
4.120
4.160
25,634
+0.01(+0.24%)
Aug 21, 2024
4.180
4.226
4.111
4.150
48,605
-0.03(-0.72%)
Aug 20, 2024
4.250
4.300
4.120
4.180
72,822
-0.07(-1.65%)
Aug 19, 2024
4.270
4.350
4.190
4.250
85,741
-0.05(-1.16%)
Aug 16, 2024
4.360
4.360
4.230
4.300
50,280
-0.04(-0.92%)
Aug 15, 2024
4.220
4.410
4.190
4.340
59,856
+0.11(+2.60%)
Aug 14, 2024
4.100
4.270
4.100
4.230
89,440
+0.10(+2.42%)
Aug 13, 2024
4.120
4.250
4.060
4.130
91,334
-0.02(-0.48%)
Aug 12, 2024
4.030
4.150
4.000
4.150
48,467
+0.10(+2.47%)
Aug 09, 2024
4.120
4.120
4.010
4.050
63,055
-0.01(-0.25%)
Aug 08, 2024
3.960
4.130
3.945
4.060
1,044,348
+0.19(+4.91%)
Aug 07, 2024
4.290
4.360
3.790
3.870
178,359
-0.35(-8.29%)
Aug 06, 2024
4.170
4.260
4.030
4.220
101,130
+0.10(+2.43%)
Aug 05, 2024
4.250
4.260
3.850
4.120
50,407
-0.20(-4.63%)
Aug 02, 2024
4.410
4.460
4.240
4.320
16,343
-0.10(-2.26%)
Aug 01, 2024
4.400
4.530
4.390
4.420
60,359
-0.02(-0.45%)
Jul 31, 2024
4.360
4.555
4.360
4.440
149,283
+0.09(+2.07%)
Jul 30, 2024
4.370
4.450
4.260
4.350
98,245
+0.03(+0.69%)
Jul 29, 2024
4.550
4.600
4.180
4.320
49,878
-0.27(-5.88%)
Jul 26, 2024
4.600
4.660
4.580
4.590
8,411
+0.08(+1.77%)
Jul 25, 2024
4.760
4.760
4.460
4.510
36,873
-0.16(-3.43%)
Jul 24, 2024
4.680
4.810
4.611
4.670
23,010
-0.07(-1.48%)
Jul 23, 2024
4.850
4.850
4.680
4.740
16,445
-0.06(-1.25%)
Jul 22, 2024
4.870
4.895
4.660
4.800
49,355
-0.12(-2.44%)
Jul 19, 2024
4.750
4.950
4.640
4.920
74,044
+0.19(+4.02%)
Jul 18, 2024
5.010
5.040
4.580
4.730
124,895
-0.29(-5.78%)
Jul 17, 2024
4.780
5.070
4.650
5.020
107,872
+0.33(+7.04%)
Jul 16, 2024
4.680
4.850
4.600
4.690
64,079
-0.07(-1.47%)
Jul 15, 2024
5.000
5.090
4.710
4.760
57,581
-0.31(-6.11%)
Jul 12, 2024
5.000
5.090
4.960
5.070
39,235
+0.08(+1.60%)
Jul 11, 2024
4.830
5.050
4.787
4.990
69,462
+0.16(+3.31%)
Jul 10, 2024
4.800
4.920
4.800
4.830
20,823
+0.08(+1.68%)
Jul 09, 2024
4.550
4.840
4.520
4.750
33,607
+0.17(+3.71%)
Jul 08, 2024
4.550
4.650
4.500
4.580
60,731
-0.03(-0.65%)
Jul 05, 2024
4.710
4.770
4.540
4.610
36,125
-0.17(-3.56%)
Jul 03, 2024
4.600
4.850
4.583
4.780
15,140
+0.15(+3.24%)
Jul 02, 2024
4.590
4.670
4.580
4.630
33,277
-0.06(-1.28%)
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
.