Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Flotek Industries, Inc. Common Stock (FTK)

15.62
-0.67 (-4.11%)
NYSE · Last Trade: Apr 19th, 3:17 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
4/17/202616.2216.6115.6115.62214,15815.62
4/16/202616.4516.8516.2516.29218,06716.29
4/15/202615.8016.9015.5516.37232,79316.37
4/14/202615.8716.2515.5715.69201,82015.69
4/13/202615.9516.0515.6015.71150,00015.71
4/10/202615.4215.8515.2615.78147,23915.78
4/09/202615.7315.8915.1915.20276,35015.20
4/08/202615.3015.8115.3015.75219,08115.75
4/07/202615.2415.5014.6315.12284,66315.12
4/06/202615.8516.1415.2215.40211,34015.40
4/02/202616.0716.4515.8616.02156,40816.02
4/01/202617.1817.6516.1216.20235,81316.20
3/31/202617.1917.9616.9616.97506,68816.97
3/30/202617.5317.6316.8316.94143,09116.94
3/27/202617.3417.7617.1417.42188,03317.42
3/26/202617.5117.7517.3417.45193,80517.45
3/25/202617.1317.7616.9917.62211,70717.62
3/24/202616.2017.2016.1017.00161,90817.00
3/23/202616.0017.0715.9216.33265,65816.33
3/20/202617.2817.3215.8716.06342,11616.06
3/19/202616.2217.3816.0017.23297,35817.23
3/18/202617.0017.3016.4816.48280,70216.48
3/17/202616.6017.5416.5417.01259,94017.01
3/16/202617.8918.1616.9016.96276,21916.96
3/13/202618.3620.4117.2517.68552,52617.68
3/12/202614.9518.7014.9518.361,014,15118.36
3/11/202617.4217.7517.0617.29420,05217.29
3/10/202617.6418.1017.4717.50338,68117.50
3/09/202616.7917.5816.6617.38163,43917.38
3/06/202616.4617.1316.3216.99264,73316.99
3/05/202617.1917.5116.1616.86324,65616.86
3/04/202616.7717.8216.2017.35441,69817.35
3/03/202616.0017.2316.0016.13426,02316.13
3/02/202615.2215.8515.0115.81202,26115.81
2/27/202615.4115.8814.9215.35286,11815.35
2/26/202616.2516.4815.4115.79275,25215.79
2/25/202616.3716.5015.7416.26167,22816.26
2/24/202616.1716.2915.7116.02196,27816.02
2/23/202616.6216.6215.8016.21212,16916.21
2/20/202617.3317.5416.4116.57197,55416.57
2/19/202617.1717.4316.8817.42162,42517.42
2/18/202617.4617.9817.1017.39146,80317.39
2/17/202617.0217.7016.6617.40140,44617.40
2/13/202616.7017.9216.7017.29308,23117.29
2/12/202617.3617.4416.2216.63152,23416.63
2/11/202617.9618.2416.4717.33300,30217.33
2/10/202617.9517.9517.2417.49173,35217.49
2/09/202617.2318.0017.2017.78247,14417.78
2/06/202616.7817.4516.3417.33321,00917.33
2/05/202617.1417.4615.8916.12497,89716.12
2/04/202618.1518.4416.9517.55413,77317.55
2/03/202617.9118.4817.4518.13292,15818.13
2/02/202617.0317.9116.9517.64190,00817.64
1/30/202618.0018.6317.0217.37324,50917.37
1/29/202618.0018.6817.3018.55550,14618.55
1/28/202617.6417.7616.7517.06222,34317.06
1/27/202617.3217.9817.2117.54247,04617.54
1/26/202617.8218.1816.9517.29153,50817.29
1/23/202617.7518.1917.4017.56237,14217.56
1/22/202617.4117.9317.2517.68269,08417.68
1/21/202616.3317.4116.2017.00267,66217.00
1/20/202616.4617.4615.9516.09322,33716.09