FTK

Flotek Industries Historical Data

FTK Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jul 28 2021 1.62 -0.01 -0.61% 1.61 1.64 1.60 16,547
Jul 27 2021 1.63 0.02 1.24% 1.62 1.64 1.59 46,332
Jul 26 2021 1.61 0.01 0.63% 1.59 1.66 1.59 55,702
Jul 23 2021 1.60 -0.05 -3.03% 1.65 1.65 1.60 66,112
Jul 22 2021 1.65 -0.01 -0.6% 1.68 1.69 1.6318 31,569
Jul 21 2021 1.66 0.00 0.0% 1.69 1.74 1.66 70,888
Jul 20 2021 1.66 0.05 3.11% 1.62 1.74 1.60 138,947
Jul 19 2021 1.61 -0.05 -3.01% 1.65 1.66 1.565 142,785
Jul 16 2021 1.66 -0.01 -0.6% 1.69 1.70 1.65 62,639
Jul 15 2021 1.67 -0.05 -2.91% 1.70 1.73 1.64 129,951
Jul 14 2021 1.72 -0.02 -1.15% 1.74 1.76 1.71 65,797
Jul 13 2021 1.74 -0.03 -1.69% 1.74 1.78 1.73 92,253
Jul 12 2021 1.77 0.01 0.57% 1.73 1.79 1.712 122,315
Jul 09 2021 1.76 0.00 0.0% 1.74 1.78 1.73 167,813
Jul 08 2021 1.76 0.01 0.57% 1.73 1.77 1.72 121,524
Jul 07 2021 1.75 -0.05 -2.78% 1.82 1.82 1.75 240,576
Jul 06 2021 1.80 0.00 0.0% 1.80 1.82 1.76 89,696
Jul 05 2021 1.80 0.00 +0.00% 1.87 1.87 1.78 0
Jul 02 2021 1.80 -0.01 -0.55% 1.87 1.87 1.78 128,678
Jul 01 2021 1.81 0.08 4.62% 1.73 1.8684 1.73 423,740
Jun 30 2021 1.73 -0.06 -3.35% 1.79 1.81 1.73 131,713
Jun 29 2021 1.79 -0.03 -1.65% 1.80 1.83 1.75 107,527
Jun 28 2021 1.82 -0.08 -4.21% 1.90 1.92 1.78 179,810
Jun 25 2021 1.90 0.01 0.53% 1.87 1.94 1.86 335,566
Jun 24 2021 1.89 -0.01 -0.53% 1.89 1.94 1.87 98,456
Jun 23 2021 1.90 -0.02 -1.04% 1.89 1.97 1.89 157,707
Jun 22 2021 1.92 -0.12 -5.88% 2.07 2.08 1.87 175,409
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 31 2021 2.18 0.00 +0.00% 2.23 2.23 2.12 0
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
May 21 2021 1.90 -0.06 -3.06% 1.97 1.98 1.90 101,741
May 20 2021 1.96 -0.01 -0.51% 1.98 2.00 1.88 129,562
May 19 2021 1.97 0.05 2.6% 1.84 1.995 1.8231 298,708
May 18 2021 1.92 0.02 1.05% 1.90 1.956 1.8037 127,255
May 17 2021 1.90 0.05 2.7% 1.82 1.94 1.768 266,131
May 14 2021 1.85 -0.05 -2.63% 1.92 1.949 1.83 328,848
May 13 2021 1.90 -0.06 -3.06% 1.97 1.98 1.83 483,594
May 12 2021 1.96 0.11 5.95% 1.87 1.98 1.84 524,786
May 11 2021 1.85 0.16 9.47% 1.59 1.88 1.59 740,243
May 10 2021 1.69 0.04 2.42% 1.69 1.71 1.57 301,263
May 07 2021 1.65 0.13 8.55% 1.49 1.66 1.49 251,855
May 06 2021 1.52 -0.04 -2.56% 1.55 1.55 1.48 102,356
May 05 2021 1.56 -0.03 -1.89% 1.59 1.61 1.50 145,784
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:20210803 22:31:30