FTK

Flotek Industries Historical Data

FTK Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 26 2021 1.13 0.07 6.6% 1.06 1.15 1.05 463,492
Oct 25 2021 1.06 -0.03 -2.75% 1.10 1.11 1.05 560,650
Oct 22 2021 1.09 0.02 1.87% 1.06 1.10 1.06 474,528
Oct 21 2021 1.07 0.01 0.94% 1.08 1.09 1.06 308,496
Oct 20 2021 1.06 0.01 0.95% 1.05 1.10 1.05 634,519
Oct 19 2021 1.05 0.01 0.96% 1.05 1.09 1.04 332,213
Oct 18 2021 1.04 -0.04 -3.7% 1.09 1.10 1.03 296,880
Oct 15 2021 1.08 0.00 0.0% 1.10 1.10 1.07 482,948
Oct 14 2021 1.08 0.05 4.85% 1.07 1.08 1.05 435,118
Oct 13 2021 1.03 0.01 0.98% 1.03 1.08 1.00 2,477,458
Oct 12 2021 1.02 -0.04 -3.77% 1.07 1.10 0.998 1,032,120
Oct 11 2021 1.06 -0.01 -0.93% 1.08 1.11 1.0397 774,383
Oct 08 2021 1.07 0.00 0.0% 1.08 1.13 1.07 452,727
Oct 07 2021 1.07 -0.01 -0.93% 1.09 1.1251 1.07 611,509
Oct 06 2021 1.08 -0.10 -8.47% 1.17 1.18 1.0599 943,681
Oct 05 2021 1.18 -0.08 -6.35% 1.25 1.29 1.17 500,866
Oct 04 2021 1.26 0.00 0.0% 1.26 1.29 1.22 300,243
Oct 01 2021 1.26 0.00 0.0% 1.23 1.295 1.21 231,272
Sep 30 2021 1.26 0.04 3.28% 1.20 1.27 1.18 180,607
Sep 29 2021 1.22 0.00 0.0% 1.25 1.2615 1.17 235,659
Sep 28 2021 1.22 -0.09 -6.87% 1.29 1.38 1.22 445,206
Sep 27 2021 1.31 0.06 4.8% 1.25 1.37 1.24 309,778
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 06 2021 1.37 0.00 +0.00% 1.40 1.43 1.37 0
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
Aug 24 2021 1.39 0.02 1.46% 1.39 1.41 1.38 85,217
Aug 23 2021 1.37 -0.02 -1.44% 1.41 1.44 1.35 105,138
Aug 20 2021 1.39 0.00 0.0% 1.41 1.4199 1.38 86,896
Aug 19 2021 1.39 -0.03 -2.11% 1.42 1.44 1.36 601,826
Aug 18 2021 1.42 -0.01 -0.7% 1.42 1.48 1.4133 64,840
Aug 17 2021 1.43 -0.09 -5.92% 1.53 1.53 1.40 146,292
Aug 16 2021 1.52 -0.06 -3.8% 1.55 1.57 1.51 47,371
Aug 13 2021 1.58 0.00 0.0% 1.58 1.61 1.53 83,657
Aug 12 2021 1.58 -0.05 -3.07% 1.59 1.63 1.58 65,423
Aug 11 2021 1.63 -0.02 -1.21% 1.63 1.6858 1.60 33,762
Aug 10 2021 1.65 0.10 6.45% 1.54 1.67 1.54 142,327
Aug 09 2021 1.55 -0.13 -7.74% 1.77 1.775 1.51 239,223
Aug 06 2021 1.68 -0.03 -1.75% 1.71 1.725 1.6662 78,565
Aug 05 2021 1.71 0.01 0.59% 1.69 1.7194 1.65 86,270
Aug 04 2021 1.70 0.00 0.0% 1.68 1.71 1.63 95,006
Aug 03 2021 1.70 0.04 2.41% 1.70 1.71 1.6499 64,259
Aug 02 2021 1.66 -0.09 -5.14% 1.76 1.799 1.65 83,377
Jul 30 2021 1.75 0.07 4.17% 1.68 1.76 1.65 89,561
Jul 29 2021 1.68 0.06 3.7% 1.64 1.6999 1.6399 21,212
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:20211027 18:25:05