Flotek Industries, Inc. (FTK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 July 2023 - 26 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 July 2024 | 4.6000 | 4.6600 | 4.5800 | 4.5900 | 4.5900 | 8,400 |
| 25 July 2024 | 4.7600 | 4.7600 | 4.4600 | 4.5100 | 4.5100 | 36,900 |
| 24 July 2024 | 4.6800 | 4.8100 | 4.6100 | 4.6700 | 4.6700 | 23,000 |
| 23 July 2024 | 4.8500 | 4.8500 | 4.6800 | 4.7400 | 4.7400 | 16,400 |
| 22 July 2024 | 4.8700 | 4.8900 | 4.6600 | 4.8000 | 4.8000 | 49,400 |
| 19 July 2024 | 4.7500 | 4.9500 | 4.6400 | 4.9200 | 4.9200 | 74,000 |
| 18 July 2024 | 5.0100 | 5.0400 | 4.5800 | 4.7300 | 4.7300 | 124,900 |
| 17 July 2024 | 4.7800 | 5.0700 | 4.6500 | 5.0200 | 5.0200 | 107,900 |
| 16 July 2024 | 4.6800 | 4.8500 | 4.6000 | 4.6900 | 4.6900 | 64,100 |
| 15 July 2024 | 5.0000 | 5.0900 | 4.7100 | 4.7600 | 4.7600 | 57,600 |
| 12 July 2024 | 5.0000 | 5.0900 | 4.9600 | 5.0700 | 5.0700 | 39,200 |
| 11 July 2024 | 4.8300 | 5.0500 | 4.7900 | 4.9900 | 4.9900 | 69,500 |
| 10 July 2024 | 4.8000 | 4.9200 | 4.8000 | 4.8300 | 4.8300 | 20,800 |
| 09 July 2024 | 4.5500 | 4.8400 | 4.5200 | 4.7500 | 4.7500 | 33,600 |
| 08 July 2024 | 4.5500 | 4.6500 | 4.5000 | 4.5800 | 4.5800 | 60,700 |
| 05 July 2024 | 4.7100 | 4.7700 | 4.5400 | 4.6100 | 4.6100 | 36,100 |
| 03 July 2024 | 4.6000 | 4.8500 | 4.5800 | 4.7800 | 4.7800 | 15,100 |
| 02 July 2024 | 4.5900 | 4.6700 | 4.5800 | 4.6300 | 4.6300 | 33,300 |
| 01 July 2024 | 4.9000 | 4.9000 | 4.6500 | 4.6900 | 4.6900 | 67,100 |
| 28 June 2024 | 4.5000 | 4.9900 | 4.4900 | 4.9100 | 4.9100 | 136,400 |
| 27 June 2024 | 4.3800 | 4.6400 | 4.3700 | 4.5100 | 4.5100 | 78,700 |
| 26 June 2024 | 4.2200 | 4.4500 | 4.2200 | 4.4500 | 4.4500 | 62,300 |
| 25 June 2024 | 4.4500 | 4.6300 | 4.3100 | 4.3100 | 4.3100 | 67,300 |
| 24 June 2024 | 4.3300 | 4.6300 | 4.2300 | 4.5500 | 4.5500 | 65,300 |
| 21 June 2024 | 4.1700 | 4.4000 | 4.1700 | 4.3800 | 4.3800 | 60,800 |
| 20 June 2024 | 4.5000 | 4.6800 | 4.1400 | 4.2600 | 4.2600 | 93,200 |
| 18 June 2024 | 4.7900 | 4.8600 | 4.5500 | 4.5500 | 4.5500 | 43,300 |
| 17 June 2024 | 4.5600 | 4.8700 | 4.4500 | 4.8700 | 4.8700 | 95,100 |
| 14 June 2024 | 4.8000 | 4.8700 | 4.3600 | 4.4500 | 4.4500 | 84,300 |
| 13 June 2024 | 4.9400 | 4.9400 | 4.6300 | 4.8700 | 4.8700 | 34,200 |
| 12 June 2024 | 5.4000 | 5.4700 | 4.8400 | 4.9400 | 4.9400 | 78,700 |
| 11 June 2024 | 5.4100 | 5.5000 | 5.1300 | 5.4000 | 5.4000 | 131,700 |
| 10 June 2024 | 5.0500 | 5.6100 | 4.7000 | 5.4600 | 5.4600 | 366,400 |
| 07 June 2024 | 4.6200 | 4.9800 | 4.5800 | 4.9700 | 4.9700 | 167,300 |
| 06 June 2024 | 4.5300 | 4.7500 | 4.4300 | 4.6300 | 4.6300 | 104,600 |
| 05 June 2024 | 4.3700 | 4.5500 | 4.3500 | 4.5100 | 4.5100 | 51,000 |
| 04 June 2024 | 4.3300 | 4.3300 | 4.1500 | 4.3000 | 4.3000 | 90,800 |
| 03 June 2024 | 4.3800 | 4.3800 | 4.0700 | 4.2600 | 4.2600 | 92,300 |
| 31 May 2024 | 4.0600 | 4.3600 | 3.9500 | 4.2600 | 4.2600 | 142,100 |
| 30 May 2024 | 3.6800 | 4.0900 | 3.5900 | 4.0700 | 4.0700 | 101,200 |
| 29 May 2024 | 3.7000 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 18,300 |
| 28 May 2024 | 3.6000 | 3.7700 | 3.5500 | 3.6800 | 3.6800 | 54,400 |
| 24 May 2024 | 3.7200 | 3.7400 | 3.5500 | 3.6000 | 3.6000 | 36,700 |
| 23 May 2024 | 3.8000 | 3.8100 | 3.7000 | 3.7300 | 3.7300 | 36,800 |
| 22 May 2024 | 3.7900 | 3.8400 | 3.6600 | 3.8000 | 3.8000 | 30,300 |
| 21 May 2024 | 3.8500 | 3.8700 | 3.6800 | 3.8000 | 3.8000 | 33,700 |
| 20 May 2024 | 3.8000 | 3.9100 | 3.6800 | 3.8000 | 3.8000 | 47,000 |
| 17 May 2024 | 3.6600 | 3.8700 | 3.6300 | 3.8500 | 3.8500 | 31,700 |
| 16 May 2024 | 3.5000 | 3.6200 | 3.3900 | 3.6200 | 3.6200 | 12,100 |
| 15 May 2024 | 3.4900 | 3.5600 | 3.4100 | 3.4700 | 3.4700 | 76,100 |
| 14 May 2024 | 3.5000 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 33,000 |
| 13 May 2024 | 3.4200 | 3.4600 | 3.3000 | 3.4100 | 3.4100 | 29,100 |
| 10 May 2024 | 3.5100 | 3.5600 | 3.4300 | 3.4600 | 3.4600 | 16,600 |
| 09 May 2024 | 3.5200 | 3.6000 | 3.3900 | 3.4800 | 3.4800 | 23,700 |
| 08 May 2024 | 3.4600 | 3.6900 | 3.2600 | 3.5700 | 3.5700 | 129,500 |
| 07 May 2024 | 3.5000 | 3.7200 | 3.5000 | 3.6000 | 3.6000 | 50,300 |
| 06 May 2024 | 3.4700 | 3.6700 | 3.4700 | 3.5500 | 3.5500 | 40,900 |
| 03 May 2024 | 3.4600 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 24,700 |
| 02 May 2024 | 3.4700 | 3.5200 | 3.4000 | 3.4800 | 3.4800 | 22,100 |
| 01 May 2024 | 3.4400 | 3.5100 | 3.3800 | 3.4800 | 3.4800 | 14,900 |
| 30 Apr 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 33,600 |
| 29 Apr 2024 | 3.5900 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 35,200 |
| 26 Apr 2024 | 3.5300 | 3.5900 | 3.3800 | 3.4700 | 3.4700 | 50,400 |
| 25 Apr 2024 | 3.4900 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 33,000 |
| 24 Apr 2024 | 3.4300 | 3.4900 | 3.3600 | 3.4800 | 3.4800 | 33,100 |
| 23 Apr 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 7,500 |
| 22 Apr 2024 | 3.4400 | 3.5400 | 3.1300 | 3.4400 | 3.4400 | 74,400 |
| 19 Apr 2024 | 3.5500 | 3.5900 | 3.4400 | 3.4600 | 3.4600 | 11,500 |
| 18 Apr 2024 | 3.4800 | 3.5500 | 3.3700 | 3.5400 | 3.5400 | 23,100 |
| 17 Apr 2024 | 3.4900 | 3.4900 | 3.3600 | 3.4500 | 3.4500 | 24,000 |
| 16 Apr 2024 | 3.4900 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 27,300 |
| 15 Apr 2024 | 3.6300 | 3.6300 | 3.3600 | 3.5200 | 3.5200 | 42,300 |
| 12 Apr 2024 | 3.6500 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 20,900 |
| 11 Apr 2024 | 3.7000 | 3.7500 | 3.6200 | 3.7100 | 3.7100 | 33,500 |
| 10 Apr 2024 | 3.7600 | 3.7700 | 3.6500 | 3.7300 | 3.7300 | 51,000 |
| 09 Apr 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7700 | 3.7700 | 64,000 |
| 08 Apr 2024 | 3.7500 | 3.7900 | 3.6300 | 3.6800 | 3.6800 | 49,200 |
| 05 Apr 2024 | 3.7100 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 53,100 |
| 04 Apr 2024 | 3.6500 | 3.7400 | 3.6100 | 3.7100 | 3.7100 | 66,500 |
| 03 Apr 2024 | 3.7600 | 3.8100 | 3.6400 | 3.6800 | 3.6800 | 40,400 |
| 02 Apr 2024 | 3.7600 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 35,700 |
| 01 Apr 2024 | 3.7400 | 3.8000 | 3.6400 | 3.7800 | 3.7800 | 41,600 |
| 28 Mar 2024 | 3.6300 | 3.8000 | 3.6300 | 3.7400 | 3.7400 | 38,900 |
| 27 Mar 2024 | 3.6500 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 30,100 |
| 26 Mar 2024 | 3.5400 | 3.6500 | 3.4600 | 3.6300 | 3.6300 | 33,400 |
| 25 Mar 2024 | 3.5600 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 33,700 |
| 22 Mar 2024 | 3.4900 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 56,900 |
| 21 Mar 2024 | 3.5800 | 3.7400 | 3.4100 | 3.4800 | 3.4800 | 86,600 |
| 20 Mar 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 30,400 |
| 19 Mar 2024 | 3.6200 | 3.7000 | 3.6100 | 3.6600 | 3.6600 | 24,700 |
| 18 Mar 2024 | 3.9900 | 3.9900 | 3.6800 | 3.6900 | 3.6900 | 62,300 |
| 15 Mar 2024 | 3.6800 | 3.9800 | 3.5600 | 3.8400 | 3.8400 | 164,100 |
| 14 Mar 2024 | 3.6200 | 3.7000 | 3.4400 | 3.6400 | 3.6400 | 145,000 |
| 13 Mar 2024 | 2.7500 | 3.7000 | 2.6800 | 3.6500 | 3.6500 | 347,700 |
| 12 Mar 2024 | 2.8400 | 2.8800 | 2.7500 | 2.8100 | 2.8100 | 139,300 |
| 11 Mar 2024 | 2.8200 | 2.8700 | 2.6400 | 2.7500 | 2.7500 | 175,700 |
| 08 Mar 2024 | 2.9300 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 61,800 |
| 07 Mar 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 53,800 |
| 06 Mar 2024 | 3.0000 | 3.0000 | 2.8400 | 2.9300 | 2.9300 | 42,100 |
| 05 Mar 2024 | 2.9400 | 3.0100 | 2.9000 | 2.9600 | 2.9600 | 31,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.