Flotek Industries, Inc. (FTK)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:55PM EDT. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 3.4300 | 3.4850 | 3.3750 | 3.3750 | 3.3750 | 15,768 |
| 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 |
| 04 Mar 2024 | 3.0900 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 28,100 |
| 01 Mar 2024 | 2.9900 | 3.1200 | 2.9500 | 3.1000 | 3.1000 | 28,900 |
| 29 Feb 2024 | 2.9600 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 41,400 |
| 28 Feb 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 19,600 |
| 27 Feb 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 7,800 |
| 26 Feb 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 89,700 |
| 23 Feb 2024 | 3.0600 | 3.0800 | 2.9900 | 3.0000 | 3.0000 | 34,600 |
| 22 Feb 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 89,300 |
| 21 Feb 2024 | 3.1400 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 19,800 |
| 20 Feb 2024 | 3.0000 | 3.1900 | 3.0000 | 3.1700 | 3.1700 | 53,700 |
| 16 Feb 2024 | 2.9700 | 3.1100 | 2.9200 | 3.0200 | 3.0200 | 29,700 |
| 15 Feb 2024 | 2.9000 | 3.0700 | 2.9000 | 3.0300 | 3.0300 | 37,200 |
| 14 Feb 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9600 | 2.9600 | 21,800 |
| 13 Feb 2024 | 3.0900 | 3.0900 | 2.9900 | 3.0100 | 3.0100 | 11,000 |
| 12 Feb 2024 | 2.9300 | 3.1200 | 2.9300 | 3.0500 | 3.0500 | 37,300 |
| 09 Feb 2024 | 2.9200 | 3.0100 | 2.8900 | 2.9900 | 2.9900 | 26,600 |
| 08 Feb 2024 | 2.8800 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 54,100 |
| 07 Feb 2024 | 2.9400 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 31,700 |
| 06 Feb 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 14,500 |
| 05 Feb 2024 | 3.0600 | 3.0600 | 2.7800 | 2.8700 | 2.8700 | 57,600 |
| 02 Feb 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 24,500 |
| 01 Feb 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 15,700 |
| 31 Jan 2024 | 3.1400 | 3.1400 | 3.0300 | 3.0800 | 3.0800 | 18,300 |
| 30 Jan 2024 | 3.1000 | 3.1500 | 3.0500 | 3.1100 | 3.1100 | 21,600 |
| 29 Jan 2024 | 3.0400 | 3.1400 | 3.0400 | 3.0800 | 3.0800 | 26,200 |
| 26 Jan 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 13,100 |
| 25 Jan 2024 | 3.1000 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 16,300 |
| 24 Jan 2024 | 3.0700 | 3.1600 | 3.0000 | 3.0700 | 3.0700 | 105,500 |
| 23 Jan 2024 | 3.0600 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 61,600 |
| 22 Jan 2024 | 3.1100 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 23,100 |
| 19 Jan 2024 | 3.1000 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 36,500 |
| 18 Jan 2024 | 3.1100 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 34,300 |
| 17 Jan 2024 | 3.1500 | 3.2300 | 3.1300 | 3.1600 | 3.1600 | 50,300 |
| 16 Jan 2024 | 3.3100 | 3.3300 | 3.1800 | 3.2300 | 3.2300 | 90,100 |
| 12 Jan 2024 | 3.2700 | 3.4000 | 3.2700 | 3.3400 | 3.3400 | 29,100 |
| 11 Jan 2024 | 3.3600 | 3.3700 | 3.0900 | 3.2900 | 3.2900 | 107,400 |
| 10 Jan 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 20,600 |
| 09 Jan 2024 | 3.5200 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 15,600 |
| 08 Jan 2024 | 3.5900 | 3.6300 | 3.5200 | 3.5400 | 3.5400 | 24,000 |
| 05 Jan 2024 | 3.6500 | 3.7400 | 3.5200 | 3.6000 | 3.6000 | 52,800 |
| 04 Jan 2024 | 3.4300 | 3.6100 | 3.3600 | 3.5700 | 3.5700 | 108,100 |
| 03 Jan 2024 | 3.7300 | 3.8100 | 3.2300 | 3.3800 | 3.3800 | 228,000 |
| 02 Jan 2024 | 3.9500 | 3.9800 | 3.7000 | 3.7900 | 3.7900 | 61,500 |
| 29 Dec 2023 | 3.7000 | 4.0400 | 3.6500 | 3.9200 | 3.9200 | 136,800 |
| 28 Dec 2023 | 3.5300 | 3.7700 | 3.5000 | 3.7100 | 3.7100 | 42,700 |
| 27 Dec 2023 | 3.5600 | 3.6000 | 3.5300 | 3.5800 | 3.5800 | 33,600 |
| 26 Dec 2023 | 3.5500 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 45,600 |
| 22 Dec 2023 | 3.6100 | 3.6700 | 3.5900 | 3.6300 | 3.6300 | 19,600 |
| 21 Dec 2023 | 3.6900 | 3.7200 | 3.5500 | 3.6200 | 3.6200 | 43,400 |
| 20 Dec 2023 | 3.7600 | 3.9300 | 3.6500 | 3.7000 | 3.7000 | 19,200 |
| 19 Dec 2023 | 3.7000 | 3.9400 | 3.6900 | 3.8300 | 3.8300 | 116,800 |
| 18 Dec 2023 | 3.6000 | 3.8600 | 3.4900 | 3.7200 | 3.7200 | 66,300 |
| 15 Dec 2023 | 3.7300 | 3.8100 | 3.6200 | 3.6500 | 3.6500 | 75,500 |
| 14 Dec 2023 | 3.5800 | 3.7800 | 3.4900 | 3.6900 | 3.6900 | 76,700 |
| 13 Dec 2023 | 3.3200 | 3.6900 | 3.3200 | 3.5800 | 3.5800 | 84,600 |
| 12 Dec 2023 | 3.1900 | 3.5000 | 3.1900 | 3.4000 | 3.4000 | 34,300 |
| 11 Dec 2023 | 3.0700 | 3.2200 | 3.0600 | 3.2100 | 3.2100 | 30,700 |
| 08 Dec 2023 | 3.1800 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 52,900 |
| 07 Dec 2023 | 3.2300 | 3.3300 | 3.0600 | 3.1600 | 3.1600 | 52,600 |
| 06 Dec 2023 | 3.2900 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 19,300 |
| 05 Dec 2023 | 3.2300 | 3.3300 | 3.1600 | 3.2800 | 3.2800 | 30,300 |
| 04 Dec 2023 | 3.3000 | 3.6000 | 3.0900 | 3.1800 | 3.1800 | 166,400 |
| 01 Dec 2023 | 3.2000 | 3.3000 | 3.0500 | 3.2900 | 3.2900 | 142,000 |
| 30 Nov 2023 | 3.7000 | 3.7200 | 2.9000 | 3.1500 | 3.1500 | 262,300 |
| *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.