Get our best money-saving hacks and pro tips now

Flotek Industries, Inc. (FTK)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

0.6949

-0.0043

(-0.61%)

At close: 04:00PM EDT

0.7100

+0.02

(+2.17%)

Pre-market:

07:53AM EDT

Time period:

30 Mar 2022 - 30 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
30 Mar 2023	-	-	-	-	-	-
29 Mar 2023	0.7000	0.7300	0.6900	0.6900	0.6900	351,200
28 Mar 2023	0.6900	0.7100	0.6900	0.7000	0.7000	107,600
27 Mar 2023	0.7100	0.7200	0.6700	0.7000	0.7000	509,700
24 Mar 2023	0.7000	0.7000	0.6600	0.7000	0.7000	1,370,900
23 Mar 2023	0.7800	0.8000	0.6600	0.7100	0.7100	1,236,800
22 Mar 2023	0.8100	0.8400	0.7700	0.7900	0.7900	739,200
21 Mar 2023	0.9000	0.9800	0.8200	0.8400	0.8400	1,101,200
20 Mar 2023	0.9600	0.9800	0.9300	0.9800	0.9800	166,000
17 Mar 2023	0.9500	0.9700	0.9100	0.9600	0.9600	207,500
16 Mar 2023	0.9600	0.9900	0.9200	0.9500	0.9500	139,400
15 Mar 2023	1.0000	1.0100	0.8300	0.9400	0.9400	674,100
14 Mar 2023	1.0100	1.0500	1.0100	1.0100	1.0100	320,700
13 Mar 2023	1.0300	1.0500	1.0000	1.0100	1.0100	280,300
10 Mar 2023	1.0600	1.0800	1.0100	1.0600	1.0600	320,000
09 Mar 2023	1.0800	1.1000	1.0300	1.0300	1.0300	283,700
08 Mar 2023	1.0900	1.1300	1.0600	1.0700	1.0700	445,800
07 Mar 2023	1.1500	1.1900	1.1000	1.1100	1.1100	229,200
06 Mar 2023	1.1900	1.2100	1.1300	1.1600	1.1600	233,400
03 Mar 2023	1.1400	1.2000	1.1200	1.2000	1.2000	220,600
02 Mar 2023	1.1100	1.1500	1.1000	1.1200	1.1200	275,400
01 Mar 2023	1.1300	1.1600	1.1000	1.1000	1.1000	243,500
28 Feb 2023	1.1400	1.1400	1.1200	1.1400	1.1400	79,400
27 Feb 2023	1.1000	1.1300	1.1000	1.1200	1.1200	176,500
24 Feb 2023	1.1400	1.1500	1.0800	1.1000	1.1000	353,700
23 Feb 2023	1.1600	1.1700	1.1400	1.1400	1.1400	291,400
22 Feb 2023	1.1800	1.2000	1.1600	1.1600	1.1600	109,400
21 Feb 2023	1.1700	1.2300	1.1700	1.1900	1.1900	185,000
17 Feb 2023	1.1700	1.1700	1.1500	1.1700	1.1700	97,900
16 Feb 2023	1.1700	1.2200	1.1500	1.1500	1.1500	224,200
15 Feb 2023	1.1300	1.2100	1.1300	1.1900	1.1900	184,200
14 Feb 2023	1.1600	1.1700	1.1400	1.1400	1.1400	182,300
13 Feb 2023	1.1600	1.1700	1.1300	1.1600	1.1600	138,400
10 Feb 2023	1.1500	1.2200	1.1400	1.1700	1.1700	676,300
09 Feb 2023	1.2400	1.2700	1.1600	1.1600	1.1600	288,100
08 Feb 2023	1.2700	1.3000	1.2100	1.2400	1.2400	300,100
07 Feb 2023	1.3000	1.3100	1.2200	1.2500	1.2500	551,800
06 Feb 2023	1.3000	1.3000	1.2100	1.2900	1.2900	1,070,100
03 Feb 2023	1.1800	1.1900	1.1800	1.1800	1.1800	223,900
02 Feb 2023	1.2000	1.2000	1.1800	1.1900	1.1900	259,500
01 Feb 2023	1.1900	1.2200	1.1800	1.2000	1.2000	303,400
31 Jan 2023	1.2500	1.2500	1.2000	1.2100	1.2100	545,600
30 Jan 2023	1.2500	1.2700	1.2300	1.2500	1.2500	165,100
27 Jan 2023	1.3000	1.3300	1.2000	1.2600	1.2600	602,900
26 Jan 2023	1.2500	1.3100	1.2500	1.3000	1.3000	355,300
25 Jan 2023	1.3100	1.3300	1.2300	1.2500	1.2500	540,000
24 Jan 2023	1.3800	1.3800	1.2500	1.2900	1.2900	542,400
23 Jan 2023	1.4700	1.5400	1.3600	1.3800	1.3800	837,800
20 Jan 2023	1.3500	1.5400	1.3400	1.4100	1.4100	1,161,300
19 Jan 2023	1.3600	1.4500	1.3200	1.3700	1.3700	976,100
18 Jan 2023	1.1800	1.3800	1.1800	1.3800	1.3800	871,500
17 Jan 2023	1.2200	1.2500	1.1900	1.2000	1.2000	256,500
13 Jan 2023	1.1900	1.2600	1.1900	1.2400	1.2400	342,700
12 Jan 2023	1.2100	1.2500	1.1900	1.2000	1.2000	302,100
11 Jan 2023	1.1300	1.2300	1.1100	1.1900	1.1900	471,900
10 Jan 2023	1.0600	1.1100	1.0300	1.1000	1.1000	456,900
09 Jan 2023	1.0900	1.1500	1.0500	1.0600	1.0600	375,600
06 Jan 2023	1.0900	1.1000	1.0500	1.0900	1.0900	85,400
05 Jan 2023	1.0400	1.1000	1.0300	1.0700	1.0700	92,800
04 Jan 2023	1.1100	1.1100	1.0200	1.0400	1.0400	208,800
03 Jan 2023	1.1100	1.1600	1.0700	1.0800	1.0800	125,400
30 Dec 2022	1.1300	1.1700	1.1100	1.1200	1.1200	165,000
29 Dec 2022	1.1300	1.2000	1.1200	1.1600	1.1600	568,300
28 Dec 2022	1.1100	1.1400	1.1100	1.1400	1.1400	116,800
27 Dec 2022	1.1300	1.1700	1.1200	1.1300	1.1300	142,200
23 Dec 2022	1.1400	1.1400	1.1100	1.1300	1.1300	114,000
22 Dec 2022	1.1500	1.1800	1.1200	1.1200	1.1200	138,500
21 Dec 2022	1.1600	1.1800	1.1600	1.1700	1.1700	123,100
20 Dec 2022	1.0900	1.1600	1.0900	1.1500	1.1500	179,600
19 Dec 2022	1.1800	1.2000	1.0800	1.0800	1.0800	363,600
16 Dec 2022	1.1600	1.2500	1.1300	1.2100	1.2100	240,600
15 Dec 2022	1.2000	1.2000	1.1600	1.1800	1.1800	127,100
14 Dec 2022	1.2600	1.2800	1.2100	1.2300	1.2300	143,000
13 Dec 2022	1.3000	1.3000	1.2600	1.2600	1.2600	164,400
12 Dec 2022	1.2600	1.2600	1.2400	1.2600	1.2600	71,700
09 Dec 2022	1.2700	1.2700	1.2300	1.2600	1.2600	89,100
08 Dec 2022	1.2400	1.3000	1.2400	1.2600	1.2600	97,300
07 Dec 2022	1.1600	1.2800	1.1600	1.2500	1.2500	156,100
06 Dec 2022	1.2700	1.2700	1.2000	1.2300	1.2300	139,000
05 Dec 2022	1.3000	1.3000	1.1200	1.2600	1.2600	706,300
02 Dec 2022	1.2500	1.3200	1.2300	1.3000	1.3000	176,700
01 Dec 2022	1.1900	1.2900	1.1800	1.2800	1.2800	294,600
30 Nov 2022	1.1700	1.2300	1.1400	1.2100	1.2100	343,400
29 Nov 2022	1.1400	1.1800	1.1200	1.1600	1.1600	238,200
28 Nov 2022	1.1300	1.1400	1.0800	1.1400	1.1400	354,800
25 Nov 2022	1.0800	1.1100	1.0800	1.1100	1.1100	179,000
23 Nov 2022	1.0700	1.1200	1.0300	1.0700	1.0700	252,100
22 Nov 2022	1.0700	1.0800	1.0200	1.0500	1.0500	221,100
21 Nov 2022	1.0900	1.1100	1.0600	1.0700	1.0700	172,900
18 Nov 2022	1.0500	1.0700	1.0200	1.0700	1.0700	128,000
17 Nov 2022	1.0200	1.0700	1.0200	1.0500	1.0500	66,700
16 Nov 2022	1.1000	1.1000	1.0200	1.0600	1.0600	494,800
15 Nov 2022	1.1400	1.1700	1.0800	1.0900	1.0900	152,900
14 Nov 2022	1.1600	1.1900	1.1300	1.1400	1.1400	106,500
11 Nov 2022	1.1600	1.2100	1.1400	1.1700	1.1700	209,700
10 Nov 2022	1.1600	1.2000	1.1200	1.1500	1.1500	315,300
09 Nov 2022	1.1800	1.2300	1.1200	1.1700	1.1700	702,700
08 Nov 2022	1.2500	1.4400	1.2300	1.4000	1.4000	2,191,900
07 Nov 2022	1.2300	1.2500	1.1800	1.2500	1.2500	467,100
04 Nov 2022	1.1800	1.2400	1.1600	1.2200	1.2200	285,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,312.40+76.40(+1.06%)

AUD/USD0.6701+0.0014(+0.2138%)

ASX 2007,122.30+72.00(+1.02%)

OIL73.44+0.47(+0.64%)

GOLD1,986.90+2.40(+0.12%)

BTC-AUD42,736.08+296.30(+0.70%)

Get our best money-saving hacks and pro tips now

Flotek Industries, Inc. (FTK)

ALL ORDS
7,312.40
+76.40(+1.06%)

AUD/USD
0.6701
+0.0014(+0.2138%)

ASX 200
7,122.30
+72.00(+1.02%)

OIL
73.44
+0.47(+0.64%)

GOLD
1,986.90
+2.40(+0.12%)

BTC-AUD
42,736.08
+296.30(+0.70%)