Australia markets open in 9 hours 13 minutes

Flotek Industries, Inc. (FTK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.3610-0.1390 (-3.90%)
As of 10:46AM EDT. Market open.
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Apr 20243.49003.44203.36103.36103.36104,156
16 Apr 20243.49003.53003.41003.50003.500027,300
15 Apr 20243.63003.63003.36003.52003.520042,300
12 Apr 20243.65003.72003.57003.60003.600020,900
11 Apr 20243.70003.75003.62003.71003.710033,500
10 Apr 20243.76003.77003.65003.73003.730051,000
09 Apr 20243.68003.77003.66003.77003.770064,000
08 Apr 20243.75003.79003.63003.68003.680049,200
05 Apr 20243.71003.76003.61003.73003.730053,100
04 Apr 20243.65003.74003.61003.71003.710066,500
03 Apr 20243.76003.81003.64003.68003.680040,400
02 Apr 20243.76003.80003.71003.76003.760035,700
01 Apr 20243.74003.80003.64003.78003.780041,600
28 Mar 20243.63003.80003.63003.74003.740038,900
27 Mar 20243.65003.73003.63003.71003.710030,100
26 Mar 20243.54003.65003.46003.63003.630033,400
25 Mar 20243.56003.59003.47003.52003.520033,700
22 Mar 20243.49003.62003.49003.52003.520056,900
21 Mar 20243.58003.74003.41003.48003.480086,600
20 Mar 20243.60003.70003.60003.63003.630030,400
19 Mar 20243.62003.70003.61003.66003.660024,700
18 Mar 20243.99003.99003.68003.69003.690062,300
15 Mar 20243.68003.98003.56003.84003.8400164,100
14 Mar 20243.62003.70003.44003.64003.6400145,000
13 Mar 20242.75003.70002.68003.65003.6500347,700
12 Mar 20242.84002.88002.75002.81002.8100139,300
11 Mar 20242.82002.87002.64002.75002.7500175,700
08 Mar 20242.93002.95002.75002.79002.790061,800
07 Mar 20242.94002.94002.85002.86002.860053,800
06 Mar 20243.00003.00002.84002.93002.930042,100
05 Mar 20242.94003.01002.90002.96002.960031,900
04 Mar 20243.09003.10002.95002.97002.970028,100
01 Mar 20242.99003.12002.95003.10003.100028,900
29 Feb 20242.96003.03002.94002.99002.990041,400
28 Feb 20242.90002.99002.90002.93002.930019,600
27 Feb 20242.98003.00002.94002.97002.97007,800
26 Feb 20243.00003.00002.94002.95002.950089,700
23 Feb 20243.06003.08002.99003.00003.000034,600
22 Feb 20243.06003.13003.05003.10003.100089,300
21 Feb 20243.14003.19003.08003.08003.080019,800
20 Feb 20243.00003.19003.00003.17003.170053,700
16 Feb 20242.97003.11002.92003.02003.020029,700
15 Feb 20242.90003.07002.90003.03003.030037,200
14 Feb 20243.00003.00002.92002.96002.960021,800
13 Feb 20243.09003.09002.99003.01003.010011,000
12 Feb 20242.93003.12002.93003.05003.050037,300
09 Feb 20242.92003.01002.89002.99002.990026,600
08 Feb 20242.88002.97002.86002.95002.950054,100
07 Feb 20242.94002.96002.86002.92002.920031,700
06 Feb 20242.92002.92002.85002.88002.880014,500
05 Feb 20243.06003.06002.78002.87002.870057,600
02 Feb 20243.01003.08003.01003.04003.040024,500
01 Feb 20243.08003.12003.02003.07003.070015,700
31 Jan 20243.14003.14003.03003.08003.080018,300
30 Jan 20243.10003.15003.05003.11003.110021,600
29 Jan 20243.04003.14003.04003.08003.080026,200
26 Jan 20243.05003.15003.05003.10003.100013,100
25 Jan 20243.10003.13003.03003.08003.080016,300
24 Jan 20243.07003.16003.00003.07003.0700105,500
23 Jan 20243.06003.12003.01003.08003.080061,600
22 Jan 20243.11003.16003.06003.06003.060023,100
19 Jan 20243.10003.15003.05003.06003.060036,500
18 Jan 20243.11003.16003.09003.10003.100034,300
17 Jan 20243.15003.23003.13003.16003.160050,300
16 Jan 20243.31003.33003.18003.23003.230090,100
12 Jan 20243.27003.40003.27003.34003.340029,100
11 Jan 20243.36003.37003.09003.29003.2900107,400
10 Jan 20243.45003.45003.36003.38003.380020,600
09 Jan 20243.52003.54003.45003.47003.470015,600
08 Jan 20243.59003.63003.52003.54003.540024,000
05 Jan 20243.65003.74003.52003.60003.600052,800
04 Jan 20243.43003.61003.36003.57003.5700108,100
03 Jan 20243.73003.81003.23003.38003.3800228,000
02 Jan 20243.95003.98003.70003.79003.790061,500
29 Dec 20233.70004.04003.65003.92003.9200136,800
28 Dec 20233.53003.77003.50003.71003.710042,700
27 Dec 20233.56003.60003.53003.58003.580033,600
26 Dec 20233.55003.70003.54003.60003.600045,600
22 Dec 20233.61003.67003.59003.63003.630019,600
21 Dec 20233.69003.72003.55003.62003.620043,400
20 Dec 20233.76003.93003.65003.70003.700019,200
19 Dec 20233.70003.94003.69003.83003.8300116,800
18 Dec 20233.60003.86003.49003.72003.720066,300
15 Dec 20233.73003.81003.62003.65003.650075,500
14 Dec 20233.58003.78003.49003.69003.690076,700
13 Dec 20233.32003.69003.32003.58003.580084,600
12 Dec 20233.19003.50003.19003.40003.400034,300
11 Dec 20233.07003.22003.06003.21003.210030,700
08 Dec 20233.18003.24003.00003.12003.120052,900
07 Dec 20233.23003.33003.06003.16003.160052,600
06 Dec 20233.29003.31003.23003.25003.250019,300
05 Dec 20233.23003.33003.16003.28003.280030,300
04 Dec 20233.30003.60003.09003.18003.1800166,400
01 Dec 20233.20003.30003.05003.29003.2900142,000
30 Nov 20233.70003.72002.90003.15003.1500262,300
29 Nov 20233.81003.88003.73003.77003.770012,800
28 Nov 20233.85003.94003.77003.82003.820025,000
27 Nov 20233.96004.10003.56003.88003.8800132,600
24 Nov 20234.02004.06003.98004.00004.000024,700
22 Nov 20233.93004.01003.87004.00004.00009,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...