Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flotek Industries, Inc. Common Stock (NY: FTK )

7.896 -0.174 (-2.16%)
Streaming Delayed Price Updated: 10:17 AM EST, Feb 27, 2025 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2025 7.800 8.100 7.680 8.070 185,831 +0.32(+4.13%)
Feb 25, 2025 7.760 7.880 7.590 7.750 254,228 -0.08(-1.02%)
Feb 24, 2025 8.220 8.300 7.770 7.830 178,794 -0.39(-4.74%)
Feb 21, 2025 8.440 8.475 8.210 8.220 203,827 -0.20(-2.38%)
Feb 20, 2025 8.720 8.753 8.365 8.420 174,908 -0.35(-3.99%)
Feb 19, 2025 9.110 9.110 8.760 8.770 119,664 -0.47(-5.09%)
Feb 18, 2025 9.020 9.260 8.910 9.240 140,751 +0.22(+2.44%)
Feb 14, 2025 9.250 9.550 9.010 9.020 164,168 -0.13(-1.42%)
Feb 13, 2025 9.340 9.450 9.060 9.150 173,315 -0.09(-0.97%)
Feb 12, 2025 9.000 9.368 8.998 9.240 165,384 +0.08(+0.87%)
Feb 11, 2025 8.750 9.236 8.710 9.160 190,426 +0.30(+3.39%)
Feb 10, 2025 8.730 8.928 8.510 8.860 129,961 +0.16(+1.84%)
Feb 07, 2025 8.680 8.930 8.640 8.700 130,316 +0.03(+0.35%)
Feb 06, 2025 8.980 9.020 8.500 8.670 211,120 -0.33(-3.67%)
Feb 05, 2025 9.220 9.248 8.945 9.000 129,742 -0.16(-1.75%)
Feb 04, 2025 8.530 9.180 8.530 9.160 203,110 +0.56(+6.51%)
Feb 03, 2025 9.000 9.100 8.550 8.600 276,060 -0.65(-7.03%)
Jan 31, 2025 8.750 9.300 8.750 9.250 367,167 +0.55(+6.32%)
Jan 30, 2025 8.510 8.820 8.410 8.700 210,241 +0.19(+2.23%)
Jan 29, 2025 8.530 8.740 8.381 8.510 208,893 -0.01(-0.12%)
Jan 28, 2025 8.240 8.550 8.060 8.520 237,048 +0.34(+4.16%)
Jan 27, 2025 8.590 8.700 7.920 8.180 243,442 -0.56(-6.41%)
Jan 24, 2025 8.710 8.805 8.350 8.740 365,693 -0.04(-0.46%)
Jan 23, 2025 9.090 9.450 8.740 8.780 171,622 -0.35(-3.83%)
Jan 22, 2025 9.150 9.260 8.720 9.130 303,971 -0.02(-0.22%)
Jan 21, 2025 8.900 9.160 8.780 9.150 280,715 +0.31(+3.51%)
Jan 17, 2025 8.830 8.950 8.610 8.840 149,757 -0.02(-0.23%)
Jan 16, 2025 9.000 9.206 8.805 8.860 158,905 -0.05(-0.56%)
Jan 15, 2025 9.000 9.150 8.770 8.910 174,771 +0.21(+2.41%)
Jan 14, 2025 8.660 8.898 8.450 8.700 150,377 +0.12(+1.40%)
Jan 13, 2025 8.510 8.650 8.300 8.580 211,068 -0.10(-1.15%)
Jan 10, 2025 8.970 9.140 8.550 8.680 218,027 -0.28(-3.13%)
Jan 08, 2025 9.120 9.150 8.740 8.960 290,490 -0.18(-1.97%)
Jan 07, 2025 9.580 9.580 8.961 9.140 240,513 -0.38(-3.99%)
Jan 06, 2025 9.260 9.675 9.100 9.520 288,298 +0.27(+2.92%)
Jan 03, 2025 9.220 9.340 8.900 9.250 252,439 +0.05(+0.54%)
Jan 02, 2025 9.570 9.800 9.060 9.200 396,460 -0.33(-3.46%)
Dec 31, 2024 9.530 0 +0.28(+3.03%)
Dec 30, 2024 9.650 9.810 9.150 9.250 320,936 -0.37(-3.85%)
Dec 27, 2024 10.15 10.35 9.600 9.620 455,595 -0.31(-3.12%)
Dec 26, 2024 8.340 10.05 8.340 9.930 1,661,090 +1.58(+18.92%)
Dec 24, 2024 7.400 8.370 7.310 8.350 260,970 +1.00(+13.61%)
Dec 23, 2024 7.290 7.430 7.200 7.350 97,780 +0.03(+0.41%)
Dec 20, 2024 7.140 7.440 7.114 7.320 142,723 -0.02(-0.27%)
Dec 19, 2024 7.500 7.620 7.194 7.340 194,630 -0.07(-0.94%)
Dec 18, 2024 7.690 7.840 7.410 7.410 197,575 -0.32(-4.14%)
Dec 17, 2024 7.880 8.020 7.730 7.730 111,986 -0.27(-3.37%)
Dec 16, 2024 8.000 8.050 7.710 8.000 278,955 -0.08(-0.99%)
Dec 13, 2024 8.130 8.240 7.990 8.080 146,811 -0.06(-0.74%)
Dec 12, 2024 8.000 8.170 7.875 8.140 123,329 +0.09(+1.12%)
Dec 11, 2024 8.150 8.150 7.990 8.050 87,193 -0.03(-0.37%)
Dec 10, 2024 8.250 8.250 7.970 8.080 190,771 -0.10(-1.22%)
Dec 09, 2024 8.320 8.320 8.050 8.180 149,375 -0.10(-1.21%)
Dec 06, 2024 8.700 8.760 8.010 8.280 229,796 -0.42(-4.83%)
Dec 05, 2024 8.950 8.950 8.600 8.700 166,781 -0.14(-1.58%)
Dec 04, 2024 8.820 9.140 8.700 8.840 195,730 +0.05(+0.57%)
Dec 03, 2024 8.430 8.810 8.300 8.790 234,326 +0.36(+4.27%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.