Australia markets open in 6 hours 14 minutes

Flotek Industries, Inc. (FTK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
4.4500-0.4200 (-8.62%)
At close: 04:00PM EDT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 20244.80004.87004.36004.45004.450084,300
13 June 20244.94004.94004.63004.87004.870034,200
12 June 20245.40005.47004.84004.94004.940078,700
11 June 20245.41005.50005.13005.40005.4000131,700
10 June 20245.05005.61004.70005.46005.4600366,400
07 June 20244.62004.98004.58004.97004.9700167,300
06 June 20244.53004.75004.43004.63004.6300104,600
05 June 20244.37004.55004.35004.51004.510051,000
04 June 20244.33004.33004.15004.30004.300090,800
03 June 20244.38004.38004.07004.26004.260092,300
31 May 20244.06004.36003.95004.26004.2600142,100
30 May 20243.68004.09003.59004.07004.0700101,200
29 May 20243.70003.76003.63003.66003.660018,300
28 May 20243.60003.77003.55003.68003.680054,400
24 May 20243.72003.74003.55003.60003.600036,700
23 May 20243.80003.81003.70003.73003.730036,800
22 May 20243.79003.84003.66003.80003.800030,300
21 May 20243.85003.87003.68003.80003.800033,700
20 May 20243.80003.91003.68003.80003.800047,000
17 May 20243.66003.87003.63003.85003.850031,700
16 May 20243.50003.62003.39003.62003.620012,100
15 May 20243.49003.56003.41003.47003.470076,100
14 May 20243.50003.54003.40003.54003.540033,000
13 May 20243.42003.46003.30003.41003.410029,100
10 May 20243.51003.56003.43003.46003.460016,600
09 May 20243.52003.60003.39003.48003.480023,700
08 May 20243.46003.69003.26003.57003.5700129,500
07 May 20243.50003.72003.50003.60003.600050,300
06 May 20243.47003.67003.47003.55003.550040,900
03 May 20243.46003.52003.39003.48003.480024,700
02 May 20243.47003.52003.40003.48003.480022,100
01 May 20243.44003.51003.38003.48003.480014,900
30 Apr 20243.40003.50003.40003.44003.440033,600
29 Apr 20243.59003.60003.43003.50003.500035,200
26 Apr 20243.53003.59003.38003.47003.470050,400
25 Apr 20243.49003.55003.42003.50003.500033,000
24 Apr 20243.43003.49003.36003.48003.480033,100
23 Apr 20243.41003.49003.41003.46003.46007,500
22 Apr 20243.44003.54003.13003.44003.440074,400
19 Apr 20243.55003.59003.44003.46003.460011,500
18 Apr 20243.48003.55003.37003.54003.540023,100
17 Apr 20243.49003.49003.36003.45003.450024,000
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...