FTK

Flotek Industries Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Flotek Industries Inc FTK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.09 -6.72% 1.25 20:00:00
Open Price Low Price High Price Close Price Prev Close
1.32 1.24 1.3673 1.25 1.34
more quote information »

FTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.261.401.231.31226,415-0.01-0.79%
1 Month1.401.441.221.31177,865-0.15-10.71%
3 Months1.871.871.221.47130,164-0.62-33.16%
6 Months1.842.241.211.68194,891-0.59-32.07%
1 Year2.703.091.212.08366,456-1.45-53.7%
3 Years2.574.010.65692.06531,174-1.32-51.36%
5 Years13.0615.230.65694.81706,634-11.81-90.43%

FTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 1.25 -0.09 -6.72% 1.32 1.3673 1.24 306,916
Sep 23 2021 1.34 0.04 3.08% 1.28 1.40 1.2738 480,900
Sep 22 2021 1.30 0.06 4.84% 1.28 1.32 1.25 142,261
Sep 21 2021 1.24 -0.05 -3.88% 1.32 1.32 1.24 64,336
Sep 20 2021 1.29 -0.01 -0.77% 1.29 1.295 1.25 96,326
Sep 17 2021 1.30 0.02 1.56% 1.26 1.30 1.23 348,252
Sep 16 2021 1.28 0.04 3.23% 1.22 1.30 1.22 211,864
Sep 15 2021 1.24 -0.03 -2.36% 1.29 1.30 1.22 326,441
Sep 14 2021 1.27 -0.01 -0.78% 1.30 1.30 1.25 113,939
Sep 13 2021 1.28 0.01 0.79% 1.30 1.32 1.27 118,639
Sep 10 2021 1.27 -0.07 -5.22% 1.33 1.39 1.26 223,603
Sep 09 2021 1.34 0.04 3.08% 1.28 1.35 1.28 110,194
Sep 08 2021 1.30 -0.07 -5.11% 1.35 1.40 1.27 216,124
Sep 07 2021 1.37 0.00 0.0% 1.40 1.42 1.36 76,585
Sep 03 2021 1.37 0.01 0.74% 1.40 1.43 1.37 142,440
Sep 02 2021 1.36 0.00 0.0% 1.36 1.38 1.33 166,563
Sep 01 2021 1.36 -0.02 -1.45% 1.36 1.40 1.35 81,391
Aug 31 2021 1.38 0.01 0.73% 1.35 1.40 1.35 60,631
Aug 30 2021 1.37 -0.01 -0.72% 1.39 1.395 1.34 87,992
Aug 27 2021 1.38 -0.01 -0.72% 1.40 1.44 1.34 310,953
Aug 26 2021 1.39 0.00 0.0% 1.38 1.39 1.34 72,131
Aug 25 2021 1.39 0.00 0.0% 1.40 1.405 1.38 87,581
See More Historical Prices ยป
Your Recent History
NYSE
FTK
Flotek Ind..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210925 17:34:15