Flotek Industries, Inc. Common Stock (FTK)

25.56
+0.64 (2.57%)
NYSE· Last Trade: Jul 13th, 2:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/10/202624.9425.6524.9125.56292,92825.56
7/09/202623.8825.5123.7724.92324,10924.92
7/08/202622.0623.1821.9923.09142,81923.09
7/07/202623.3523.6721.4722.40252,29422.40
7/06/202622.6723.9022.6723.23188,14223.23
7/02/202623.5924.1022.0122.19238,12522.19
7/01/202623.3124.4023.1023.65201,92323.65
6/30/202622.7923.6222.3523.52367,03623.52
6/29/202622.5222.8821.2122.68220,02822.68
6/26/202621.5922.3621.2822.16630,65922.16
6/25/202622.1722.3921.5821.87252,59021.87
6/24/202623.1323.4421.3821.74269,70121.74
6/23/202623.6824.3723.3923.47267,86723.47
6/22/202623.8324.6223.5324.33270,87624.33
6/18/202622.8023.5121.8822.66234,14622.66
6/17/202623.4123.6522.1922.48320,80622.48
6/16/202623.9924.0522.4823.27359,17723.27
6/15/202624.5425.1123.4523.99185,30223.99
6/12/202624.6325.2324.4124.64226,94824.64
6/11/202623.9924.6822.9824.18408,61724.18
6/10/202624.1924.9523.6323.64255,92123.64
6/09/202623.7824.5523.2824.21310,06824.21
6/08/202623.9224.3623.5123.55334,30423.55
6/05/202624.5224.9022.8323.52467,33923.52
6/04/202623.2025.5422.8924.82545,34624.82
6/03/202623.2423.9022.0923.20427,38623.20
6/02/202620.3723.5920.3723.33972,41223.33
6/01/202620.0020.3719.2720.35341,22320.35
5/29/202620.3820.5619.9219.95194,70419.95
5/28/202620.8120.8620.2320.48185,08620.48
5/27/202619.7321.4619.6721.08255,96621.08
5/26/202620.3320.7519.5819.78253,08319.78
5/22/202620.9022.2419.8319.92427,44919.92
5/21/202620.2420.9919.9320.53188,06120.53
5/20/202620.0220.7319.8620.33188,00320.33
5/19/202619.4920.3618.9519.90203,23019.90
5/18/202619.4920.6219.3019.88286,34019.88
5/15/202620.2020.6119.5119.61309,26119.61
5/14/202618.7620.6318.3320.50376,85620.50
5/13/202617.0018.8417.0018.72370,13018.72
5/12/202616.9517.1316.3017.00271,26117.00
5/11/202615.9717.7415.7316.95395,59916.95
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