Home

Flotek Industries, Inc. Common Stock (FTK)

8.3700
+0.00 (0.00%)
NYSE · Last Trade: Apr 3rd, 4:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flotek Industries, Inc. Common Stock (FTK)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20258.148.478.118.37105,4768.37
4/01/20258.278.388.118.26155,6548.26
3/31/20258.288.428.098.33245,0768.33
3/28/20258.678.738.248.39138,0188.39
3/27/20258.538.778.328.70129,9288.70
3/26/20258.628.848.438.53220,4688.53
3/25/20258.948.948.568.69156,7148.69
3/24/20258.939.018.768.97162,1428.97
3/21/20259.009.008.548.68254,6988.68
3/20/20259.259.359.019.10211,8479.10
3/19/20259.509.579.229.40139,0069.40
3/18/202510.1010.279.349.50338,2919.50
3/17/20259.4210.249.4210.21629,54710.21
3/14/20259.039.468.859.42364,2709.42
3/13/20258.959.078.528.88395,2258.88
3/12/20257.658.807.538.74556,6658.74
3/11/20258.208.207.337.41443,5727.41
3/10/20257.257.367.057.29414,1847.29
3/07/20257.307.557.197.48208,5927.48
3/06/20257.287.517.257.38179,0177.38
3/05/20257.157.447.087.44195,3857.44
3/04/20257.187.366.807.18297,1317.18
3/03/20258.018.157.317.37152,3447.37
2/28/20257.808.017.768.01115,6318.01
2/27/20257.978.107.797.8096,6277.80
2/26/20257.808.107.688.07185,8318.07
2/25/20257.767.887.597.75254,2287.75
2/24/20258.228.307.777.83178,7947.83
2/21/20258.448.478.218.22203,8278.22
2/20/20258.728.758.378.42174,9088.42
2/19/20259.119.118.768.77119,6648.77
2/18/20259.029.268.919.24140,7519.24
2/14/20259.259.559.019.02164,1689.02
2/13/20259.349.459.069.15173,3159.15
2/12/20259.009.379.009.24165,3849.24
2/11/20258.759.248.719.16190,4269.16
2/10/20258.738.938.518.86129,9618.86
2/07/20258.688.938.648.70130,3168.70
2/06/20258.989.028.508.67211,1208.67
2/05/20259.229.258.959.00129,7429.00
2/04/20258.539.188.539.16203,1109.16
2/03/20259.009.108.558.60276,0608.60
1/31/20258.759.308.759.25367,1679.25
1/30/20258.518.828.418.70210,2418.70
1/29/20258.538.748.388.51208,8938.51
1/28/20258.248.558.068.52237,0488.52
1/27/20258.598.707.928.18243,4428.18
1/24/20258.718.808.358.74365,6938.74
1/23/20259.099.458.748.78171,6228.78
1/22/20259.159.268.729.13303,9719.13
1/21/20258.909.168.789.15280,7159.15
1/17/20258.838.958.618.84149,7578.84
1/16/20259.009.218.808.86158,9058.86
1/15/20259.009.158.778.91174,7718.91
1/14/20258.668.908.458.70150,3778.70
1/13/20258.518.658.308.58211,0688.58
1/10/20258.979.148.558.68218,0278.68
1/08/20259.129.158.748.96290,4908.96
1/07/20259.589.588.969.14240,5139.14
1/06/20259.269.689.109.52288,2989.52
1/03/20259.229.348.909.25252,4399.25