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 Last Traded
0.06 3.03% 2.04 18:00:06
Open Price Low Price High Price Close Price Prev Close
1.96 1.9276 2.05 2.04 1.98
more quote information »

FTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.122.151.821.96183,055-0.08-3.77%
1 Month1.902.241.822.07208,4920.147.37%
3 Months1.882.241.211.75250,9780.168.51%
6 Months2.152.741.212.03464,521-0.11-5.12%
1 Year0.98673.090.90012.04484,3981.05106.75%
3 Years3.404.010.65692.12580,640-1.36-40.0%
5 Years13.0216.930.65695.43747,265-10.98-84.33%

FTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2021 2.04 0.06 3.03% 1.96 2.05 1.9276 188,817
Jun 18 2021 1.98 0.07 3.66% 1.96 1.98 1.89 276,538
Jun 17 2021 1.91 0.01 0.53% 1.90 1.93 1.82 210,561
Jun 16 2021 1.90 -0.09 -4.52% 1.96 1.97 1.87 119,595
Jun 15 2021 1.99 -0.01 -0.5% 1.99 2.02 1.87 148,340
Jun 14 2021 2.00 -0.11 -5.21% 2.12 2.15 2.00 160,239
Jun 11 2021 2.11 0.05 2.43% 2.09 2.13 2.06 115,154
Jun 10 2021 2.06 0.03 1.48% 2.10 2.10 2.00 122,926
Jun 09 2021 2.03 0.01 0.5% 2.02 2.09 2.02 146,816
Jun 08 2021 2.02 -0.11 -5.16% 2.10 2.1325 1.9902 321,034
Jun 07 2021 2.13 -0.06 -2.74% 2.19 2.24 2.12 81,719
Jun 04 2021 2.19 0.01 0.46% 2.17 2.22 2.13 145,221
Jun 03 2021 2.18 0.06 2.83% 2.11 2.1977 2.105 85,277
Jun 02 2021 2.12 -0.06 -2.75% 2.17 2.1901 2.11 175,455
Jun 01 2021 2.18 0.00 0.0% 2.24 2.24 2.12 106,815
May 28 2021 2.18 -0.01 -0.46% 2.23 2.23 2.12 115,735
May 27 2021 2.19 0.13 6.31% 2.12 2.24 2.11 330,476
May 26 2021 2.06 0.06 3.0% 1.99 2.11 1.95 491,484
May 25 2021 2.00 -0.17 -7.83% 2.15 2.20 2.00 331,615
May 24 2021 2.17 0.27 14.21% 1.90 2.22 1.88 476,343
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:20210622 03:36:02