FTK

Flotek Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Flotek Industries Inc FTK NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.05 4.07% 1.28 1.1901 1.32 1.23 1.23 20:00:00
more quote information »

FTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.991.380.9061.091,881,9830.2929.29%
1 Month1.031.570.90011.121,077,8880.2524.27%
3 Months0.98981.570.65691.03695,1390.290229.32%
6 Months2.042.130.65691.18586,405-0.76-37.25%
1 Year3.313.350.65691.61490,471-2.03-61.33%
3 Years9.049.530.65693.48794,457-7.76-85.84%
5 Years12.7221.720.65697.67904,052-11.44-89.94%

FTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 1.28 0.05 4.07% 1.23 1.32 1.1901 464,020
Jul 01 2020 1.23 0.07 6.03% 1.19 1.29 1.1801 458,437
Jun 30 2020 1.16 -0.12 -9.37% 1.30 1.34 1.15 835,071
Jun 29 2020 1.2799 0.26 25.48% 1.03 1.38 1.02 2,061,338
Jun 26 2020 1.02 0.10 10.87% 0.9368 1.06 0.9368 5,366,022
Jun 25 2020 0.92 -0.0437 -4.53% 0.99 0.99 0.906 689,049
Jun 24 2020 0.9637 -0.0173 -1.76% 0.97 0.9941 0.9001 952,357
Jun 23 2020 0.981 0.011 1.13% 0.99 1.00 0.95 1,255,371
Jun 22 2020 0.97 -0.0103 -1.05% 0.9867 1.00 0.9012 1,034,431
Jun 19 2020 0.9803 -0.0025 -0.25% 1.00 1.03 0.93 1,066,103
Jun 18 2020 0.9828 -0.0372 -3.65% 1.00 1.03 0.97 366,225
Jun 17 2020 1.02 -0.06 -5.56% 1.07 1.13 1.00 373,013
Jun 16 2020 1.08 0.08 8.0% 1.10 1.14 1.03 486,466
Jun 15 2020 1.00 -0.08 -7.41% 1.02 1.05 0.97 983,365
Jun 12 2020 1.08 0.00 0.0% 1.11 1.19 1.05 391,640
Jun 11 2020 1.08 -0.10 -8.47% 1.16 1.18 1.06 633,678
Jun 10 2020 1.18 -0.14 -10.61% 1.41 1.41 1.14 619,173
Jun 09 2020 1.32 -0.22 -14.29% 1.47 1.52 1.31 712,561
Jun 08 2020 1.54 0.41 36.28% 1.26 1.57 1.18 2,326,917
Jun 05 2020 1.13 0.08 7.62% 1.08 1.145 1.06 651,694
See More Historical Prices »
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:20200705 12:30:48