Flotek Industries, Inc. Common Stock (FTK)

15.97
-0.23 (-1.42%)
NYSE · Last Trade: May 10th, 1:56 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flotek Industries, Inc. Common Stock (FTK)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/202616.0016.3715.7115.97292,41015.97
5/07/202616.0817.1715.7516.20417,40716.20
5/06/202615.5116.8015.0216.33669,20716.33
5/05/202616.9517.3116.5916.86272,20016.86
5/04/202617.0017.4116.4616.65200,08916.65
5/01/202616.8617.0816.5216.88150,89216.88
4/30/202616.9917.4516.7516.90151,15716.90
4/29/202616.9517.1916.6316.94107,75416.94
4/28/202616.9917.1116.6316.9693,79816.96
4/27/202616.9817.5716.9417.18154,49417.18
4/24/202617.0017.3216.7417.01131,94617.01
4/23/202616.5117.2516.5116.93150,88716.93
4/22/202615.6417.4815.2616.75485,98416.75
4/21/202615.9516.3015.2015.33187,60115.33
4/20/202615.6415.7515.3215.71155,67915.71
4/17/202616.2216.6115.6115.62214,15815.62
4/16/202616.4516.8516.2516.29218,06716.29
4/15/202615.8016.9015.5516.37232,79316.37
4/14/202615.8716.2515.5715.69201,82015.69
4/13/202615.9516.0515.6015.71150,00015.71
4/10/202615.4215.8515.2615.78147,23915.78
4/09/202615.7315.8915.1915.20276,35015.20
4/08/202615.3015.8115.3015.75219,08115.75
4/07/202615.2415.5014.6315.12284,66315.12
4/06/202615.8516.1415.2215.40211,34015.40
4/02/202616.0716.4515.8616.02156,40816.02
4/01/202617.1817.6516.1216.20235,81316.20
3/31/202617.1917.9616.9616.97506,68816.97
3/30/202617.5317.6316.8316.94143,09116.94
3/27/202617.3417.7617.1417.42188,03317.42
3/26/202617.5117.7517.3417.45193,80517.45
3/25/202617.1317.7616.9917.62211,70717.62
3/24/202616.2017.2016.1017.00161,90817.00
3/23/202616.0017.0715.9216.33265,65816.33
3/20/202617.2817.3215.8716.06342,11616.06
3/19/202616.2217.3816.0017.23297,35817.23
3/18/202617.0017.3016.4816.48280,70216.48
3/17/202616.6017.5416.5417.01259,94017.01
3/16/202617.8918.1616.9016.96276,21916.96
3/13/202618.3620.4117.2517.68552,52617.68
3/12/202614.9518.7014.9518.361,014,15118.36
3/11/202617.4217.7517.0617.29420,05217.29
3/10/202617.6418.1017.4717.50338,68117.50
3/09/202616.7917.5816.6617.38163,43917.38
3/06/202616.4617.1316.3216.99264,73316.99
3/05/202617.1917.5116.1616.86324,65616.86
3/04/202616.7717.8216.2017.35441,69817.35
3/03/202616.0017.2316.0016.13426,02316.13
3/02/202615.2215.8515.0115.81202,26115.81
2/27/202615.4115.8814.9215.35286,11815.35
2/26/202616.2516.4815.4115.79275,25215.79
2/25/202616.3716.5015.7416.26167,22816.26
2/24/202616.1716.2915.7116.02196,27816.02
2/23/202616.6216.6215.8016.21212,16916.21
2/20/202617.3317.5416.4116.57197,55416.57
2/19/202617.1717.4316.8817.42162,42517.42
2/18/202617.4617.9817.1017.39146,80317.39
2/17/202617.0217.7016.6617.40140,44617.40
2/13/202616.7017.9216.7017.29308,23117.29
2/12/202617.3617.4416.2216.63152,23416.63
2/11/202617.9618.2416.4717.33300,30217.33
2/10/202617.9517.9517.2417.49173,35217.49