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)

8.370 +0.110 (+1.33%)
Official Closing Price Updated: 7:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 8.140 8.475 8.110 8.370 105,476 +0.11(+1.33%)
Apr 01, 2025 8.270 8.380 8.110 8.260 155,654 -0.07(-0.84%)
Mar 31, 2025 8.280 8.420 8.085 8.330 245,076 -0.06(-0.72%)
Mar 28, 2025 8.670 8.733 8.236 8.390 138,018 -0.31(-3.56%)
Mar 27, 2025 8.530 8.765 8.324 8.700 129,928 +0.17(+1.99%)
Mar 26, 2025 8.620 8.840 8.430 8.530 220,468 -0.16(-1.84%)
Mar 25, 2025 8.940 8.940 8.560 8.690 156,714 -0.28(-3.12%)
Mar 24, 2025 8.930 9.010 8.760 8.970 162,142 +0.29(+3.34%)
Mar 21, 2025 9.000 9.000 8.540 8.680 254,698 -0.42(-4.62%)
Mar 20, 2025 9.250 9.350 9.010 9.100 211,847 -0.30(-3.19%)
Mar 19, 2025 9.500 9.570 9.220 9.400 139,006 -0.10(-1.05%)
Mar 18, 2025 10.10 10.27 9.340 9.500 338,291 -0.71(-6.95%)
Mar 17, 2025 9.420 10.24 9.420 10.21 629,547 +0.79(+8.39%)
Mar 14, 2025 9.030 9.460 8.848 9.420 364,270 +0.54(+6.08%)
Mar 13, 2025 8.950 9.070 8.520 8.880 395,225 +0.14(+1.60%)
Mar 12, 2025 7.650 8.800 7.525 8.740 556,665 +1.33(+17.95%)
Mar 11, 2025 8.200 8.200 7.330 7.410 443,572 +0.12(+1.65%)
Mar 10, 2025 7.250 7.360 7.050 7.290 414,184 -0.19(-2.54%)
Mar 07, 2025 7.300 7.550 7.190 7.480 208,592 +0.10(+1.36%)
Mar 06, 2025 7.280 7.510 7.250 7.380 179,017 -0.06(-0.81%)
Mar 05, 2025 7.150 7.440 7.085 7.440 195,385 +0.26(+3.62%)
Mar 04, 2025 7.180 7.360 6.800 7.180 297,131 -0.19(-2.58%)
Mar 03, 2025 8.010 8.150 7.310 7.370 152,344 -0.64(-7.99%)
Feb 28, 2025 7.800 8.010 7.760 8.010 115,631 +0.21(+2.69%)
Feb 27, 2025 7.970 8.100 7.790 7.800 96,627 -0.27(-3.35%)
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%)
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.