NYSE - Delayed Quote USD

Flotek Industries, Inc. (FTK)

3.4600 -0.0800 (-2.26%)
At close: April 19 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 3.5500 3.5900 3.4400 3.4600 3.4600 11,500
Apr 18, 2024 3.4800 3.5500 3.3700 3.5400 3.5400 23,100
Apr 17, 2024 3.4900 3.4900 3.3600 3.4500 3.4500 24,000
Apr 16, 2024 3.4900 3.5300 3.4100 3.5000 3.5000 27,300
Apr 15, 2024 3.6300 3.6300 3.3600 3.5200 3.5200 42,300
Apr 12, 2024 3.6500 3.7200 3.5700 3.6000 3.6000 20,900
Apr 11, 2024 3.7000 3.7500 3.6200 3.7100 3.7100 33,500
Apr 10, 2024 3.7600 3.7700 3.6500 3.7300 3.7300 51,000
Apr 9, 2024 3.6800 3.7700 3.6600 3.7700 3.7700 64,000
Apr 8, 2024 3.7500 3.7900 3.6300 3.6800 3.6800 49,200
Apr 5, 2024 3.7100 3.7600 3.6100 3.7300 3.7300 53,100
Apr 4, 2024 3.6500 3.7400 3.6100 3.7100 3.7100 66,500
Apr 3, 2024 3.7600 3.8100 3.6400 3.6800 3.6800 40,400
Apr 2, 2024 3.7600 3.8000 3.7100 3.7600 3.7600 35,700
Apr 1, 2024 3.7400 3.8000 3.6400 3.7800 3.7800 41,600
Mar 28, 2024 3.6300 3.8000 3.6300 3.7400 3.7400 38,900
Mar 27, 2024 3.6500 3.7300 3.6300 3.7100 3.7100 30,100
Mar 26, 2024 3.5400 3.6500 3.4600 3.6300 3.6300 33,400
Mar 25, 2024 3.5600 3.5900 3.4700 3.5200 3.5200 33,700
Mar 22, 2024 3.4900 3.6200 3.4900 3.5200 3.5200 56,900
Mar 21, 2024 3.5800 3.7400 3.4100 3.4800 3.4800 86,600
Mar 20, 2024 3.6000 3.7000 3.6000 3.6300 3.6300 30,400
Mar 19, 2024 3.6200 3.7000 3.6100 3.6600 3.6600 24,700
Mar 18, 2024 3.9900 3.9900 3.6800 3.6900 3.6900 62,300
Mar 15, 2024 3.6800 3.9800 3.5600 3.8400 3.8400 164,100
Mar 14, 2024 3.6200 3.7000 3.4400 3.6400 3.6400 145,000
Mar 13, 2024 2.7500 3.7000 2.6800 3.6500 3.6500 347,700
Mar 12, 2024 2.8400 2.8800 2.7500 2.8100 2.8100 139,300
Mar 11, 2024 2.8200 2.8700 2.6400 2.7500 2.7500 175,700
Mar 8, 2024 2.9300 2.9500 2.7500 2.7900 2.7900 61,800
Mar 7, 2024 2.9400 2.9400 2.8500 2.8600 2.8600 53,800
Mar 6, 2024 3.0000 3.0000 2.8400 2.9300 2.9300 42,100
Mar 5, 2024 2.9400 3.0100 2.9000 2.9600 2.9600 31,900
Mar 4, 2024 3.0900 3.1000 2.9500 2.9700 2.9700 28,100
Mar 1, 2024 2.9900 3.1200 2.9500 3.1000 3.1000 28,900
Feb 29, 2024 2.9600 3.0300 2.9400 2.9900 2.9900 41,400
Feb 28, 2024 2.9000 2.9900 2.9000 2.9300 2.9300 19,600
Feb 27, 2024 2.9800 3.0000 2.9400 2.9700 2.9700 7,800
Feb 26, 2024 3.0000 3.0000 2.9400 2.9500 2.9500 89,700
Feb 23, 2024 3.0600 3.0800 2.9900 3.0000 3.0000 34,600
Feb 22, 2024 3.0600 3.1300 3.0500 3.1000 3.1000 89,300
Feb 21, 2024 3.1400 3.1900 3.0800 3.0800 3.0800 19,800
Feb 20, 2024 3.0000 3.1900 3.0000 3.1700 3.1700 53,700
Feb 16, 2024 2.9700 3.1100 2.9200 3.0200 3.0200 29,700
Feb 15, 2024 2.9000 3.0700 2.9000 3.0300 3.0300 37,200
Feb 14, 2024 3.0000 3.0000 2.9200 2.9600 2.9600 21,800
Feb 13, 2024 3.0900 3.0900 2.9900 3.0100 3.0100 11,000
Feb 12, 2024 2.9300 3.1200 2.9300 3.0500 3.0500 37,300
Feb 9, 2024 2.9200 3.0100 2.8900 2.9900 2.9900 26,600
Feb 8, 2024 2.8800 2.9700 2.8600 2.9500 2.9500 54,100
Feb 7, 2024 2.9400 2.9600 2.8600 2.9200 2.9200 31,700
Feb 6, 2024 2.9200 2.9200 2.8500 2.8800 2.8800 14,500
Feb 5, 2024 3.0600 3.0600 2.7800 2.8700 2.8700 57,600
Feb 2, 2024 3.0100 3.0800 3.0100 3.0400 3.0400 24,500
Feb 1, 2024 3.0800 3.1200 3.0200 3.0700 3.0700 15,700
Jan 31, 2024 3.1400 3.1400 3.0300 3.0800 3.0800 18,300
Jan 30, 2024 3.1000 3.1500 3.0500 3.1100 3.1100 21,600
Jan 29, 2024 3.0400 3.1400 3.0400 3.0800 3.0800 26,200
Jan 26, 2024 3.0500 3.1500 3.0500 3.1000 3.1000 13,100
Jan 25, 2024 3.1000 3.1300 3.0300 3.0800 3.0800 16,300
Jan 24, 2024 3.0700 3.1600 3.0000 3.0700 3.0700 105,500
Jan 23, 2024 3.0600 3.1200 3.0100 3.0800 3.0800 61,600
Jan 22, 2024 3.1100 3.1600 3.0600 3.0600 3.0600 23,100
Jan 19, 2024 3.1000 3.1500 3.0500 3.0600 3.0600 36,500
Jan 18, 2024 3.1100 3.1600 3.0900 3.1000 3.1000 34,300
Jan 17, 2024 3.1500 3.2300 3.1300 3.1600 3.1600 50,300
Jan 16, 2024 3.3100 3.3300 3.1800 3.2300 3.2300 90,100
Jan 12, 2024 3.2700 3.4000 3.2700 3.3400 3.3400 29,100
Jan 11, 2024 3.3600 3.3700 3.0900 3.2900 3.2900 107,400
Jan 10, 2024 3.4500 3.4500 3.3600 3.3800 3.3800 20,600
Jan 9, 2024 3.5200 3.5400 3.4500 3.4700 3.4700 15,600
Jan 8, 2024 3.5900 3.6300 3.5200 3.5400 3.5400 24,000
Jan 5, 2024 3.6500 3.7400 3.5200 3.6000 3.6000 52,800
Jan 4, 2024 3.4300 3.6100 3.3600 3.5700 3.5700 108,100
Jan 3, 2024 3.7300 3.8100 3.2300 3.3800 3.3800 228,000
Jan 2, 2024 3.9500 3.9800 3.7000 3.7900 3.7900 61,500
Dec 29, 2023 3.7000 4.0400 3.6500 3.9200 3.9200 136,800
Dec 28, 2023 3.5300 3.7700 3.5000 3.7100 3.7100 42,700
Dec 27, 2023 3.5600 3.6000 3.5300 3.5800 3.5800 33,600
Dec 26, 2023 3.5500 3.7000 3.5400 3.6000 3.6000 45,600
Dec 22, 2023 3.6100 3.6700 3.5900 3.6300 3.6300 19,600
Dec 21, 2023 3.6900 3.7200 3.5500 3.6200 3.6200 43,400
Dec 20, 2023 3.7600 3.9300 3.6500 3.7000 3.7000 19,200
Dec 19, 2023 3.7000 3.9400 3.6900 3.8300 3.8300 116,800
Dec 18, 2023 3.6000 3.8600 3.4900 3.7200 3.7200 66,300
Dec 15, 2023 3.7300 3.8100 3.6200 3.6500 3.6500 75,500
Dec 14, 2023 3.5800 3.7800 3.4900 3.6900 3.6900 76,700
Dec 13, 2023 3.3200 3.6900 3.3200 3.5800 3.5800 84,600
Dec 12, 2023 3.1900 3.5000 3.1900 3.4000 3.4000 34,300
Dec 11, 2023 3.0700 3.2200 3.0600 3.2100 3.2100 30,700
Dec 8, 2023 3.1800 3.2400 3.0000 3.1200 3.1200 52,900
Dec 7, 2023 3.2300 3.3300 3.0600 3.1600 3.1600 52,600
Dec 6, 2023 3.2900 3.3100 3.2300 3.2500 3.2500 19,300
Dec 5, 2023 3.2300 3.3300 3.1600 3.2800 3.2800 30,300
Dec 4, 2023 3.3000 3.6000 3.0900 3.1800 3.1800 166,400
Dec 1, 2023 3.2000 3.3000 3.0500 3.2900 3.2900 142,000
Nov 30, 2023 3.7000 3.7200 2.9000 3.1500 3.1500 262,300
Nov 29, 2023 3.8100 3.8800 3.7300 3.7700 3.7700 12,800
Nov 28, 2023 3.8500 3.9400 3.7700 3.8200 3.8200 25,000
Nov 27, 2023 3.9600 4.1000 3.5600 3.8800 3.8800 132,600
Nov 24, 2023 4.0200 4.0600 3.9800 4.0000 4.0000 24,700
Nov 22, 2023 3.9300 4.0100 3.8700 4.0000 4.0000 9,800
Nov 21, 2023 3.9900 4.0400 3.9100 3.9700 3.9700 12,600
Nov 20, 2023 3.8500 3.9800 3.8500 3.9800 3.9800 21,600
Nov 17, 2023 4.0000 4.0000 3.8000 3.9900 3.9900 43,700
Nov 16, 2023 3.8500 4.0000 3.0700 3.9400 3.9400 246,700
Nov 15, 2023 3.9900 4.0000 3.6400 3.7800 3.7800 75,700
Nov 14, 2023 3.8800 4.0500 3.8000 3.9600 3.9600 34,700
Nov 13, 2023 3.9800 4.0200 3.9300 3.9600 3.9600 14,600
Nov 10, 2023 4.0200 4.0400 3.8200 4.0000 4.0000 73,200
Nov 9, 2023 3.6900 3.9500 3.6900 3.9500 3.9500 20,400
Nov 8, 2023 4.1100 4.1100 3.5700 3.6200 3.6200 69,600
Nov 7, 2023 4.4100 4.4100 4.0400 4.0800 4.0800 49,300
Nov 6, 2023 4.4800 4.5300 4.3900 4.3900 4.3900 28,500
Nov 3, 2023 4.0200 4.6000 4.0200 4.6000 4.6000 99,700
Nov 2, 2023 4.1200 4.2000 4.0400 4.0500 4.0500 23,100
Nov 1, 2023 4.2700 4.2700 4.1500 4.1500 4.1500 4,300
Oct 31, 2023 4.1900 4.2200 4.1000 4.1900 4.1900 5,600
Oct 30, 2023 4.2400 4.2900 3.9600 4.2900 4.2900 44,300
Oct 27, 2023 4.1000 4.2000 4.1000 4.1300 4.1300 20,400
Oct 26, 2023 3.9700 4.2000 3.9700 4.1500 4.1500 30,700
Oct 25, 2023 3.8400 4.1500 3.8400 4.0000 4.0000 28,400
Oct 24, 2023 3.9100 3.9100 3.7700 3.8500 3.8500 8,900
Oct 23, 2023 3.8300 3.9800 3.7800 3.8700 3.8700 12,100
Oct 20, 2023 3.9100 3.9500 3.7000 3.8700 3.8700 9,700
Oct 19, 2023 4.1300 4.1300 3.8100 3.8900 3.8900 20,600
Oct 18, 2023 4.2400 4.2400 4.0200 4.0800 4.0800 28,700
Oct 17, 2023 4.2200 4.4000 4.1900 4.3200 4.3200 31,700
Oct 16, 2023 4.2000 4.4500 4.2000 4.3500 4.3500 13,600
Oct 13, 2023 4.2100 4.2800 4.2000 4.2400 4.2400 11,000
Oct 12, 2023 4.1900 4.2800 4.1700 4.2200 4.2200 14,500
Oct 11, 2023 4.1900 4.4100 4.1900 4.2900 4.2900 16,600
Oct 10, 2023 4.1900 4.5500 4.1900 4.2200 4.2200 48,800
Oct 9, 2023 4.2500 4.2800 4.0500 4.2800 4.2800 16,200
Oct 6, 2023 4.3100 4.3500 4.1200 4.2500 4.2500 21,300
Oct 5, 2023 4.3200 4.3800 4.2500 4.2500 4.2500 15,800
Oct 4, 2023 4.3400 4.4400 4.2500 4.4000 4.4000 15,700
Oct 3, 2023 4.4100 4.4600 4.2500 4.3100 4.3100 44,100
Oct 2, 2023 4.4100 4.6800 4.3500 4.4500 4.4500 31,300
Sep 29, 2023 4.3400 4.4300 4.3300 4.4300 4.4300 15,300
Sep 28, 2023 4.2200 4.5300 4.2000 4.4100 4.4100 62,700
Sep 27, 2023 4.2100 4.3900 4.1200 4.3200 4.3200 32,900
Sep 26, 2023 1:6 Stock Splits
Sep 26, 2023 3.7500 4.5000 3.7400 4.3400 4.3400 99,600
Sep 25, 2023 4.4400 4.4400 4.1400 4.2000 4.2000 56,100
Sep 22, 2023 4.2600 4.4400 4.1400 4.3200 4.3200 22,367
Sep 21, 2023 4.2000 4.5000 4.2000 4.3800 4.3800 12,417
Sep 20, 2023 4.2000 4.4400 4.2000 4.3200 4.3200 19,267
Sep 19, 2023 4.3200 4.5600 4.1400 4.1400 4.1400 33,983
Sep 18, 2023 4.6800 4.6800 4.3200 4.3200 4.3200 27,183
Sep 15, 2023 4.8000 4.9800 4.5000 4.6200 4.6200 94,483
Sep 14, 2023 5.2800 5.4000 5.1600 5.1600 5.1600 12,500
Sep 13, 2023 5.2200 5.5200 5.2200 5.4600 5.4600 47,533
Sep 12, 2023 4.9200 5.3400 4.9200 5.2800 5.2800 20,650
Sep 11, 2023 4.9800 5.1000 4.8000 4.9800 4.9800 13,533
Sep 8, 2023 4.7400 5.1000 4.7400 5.0400 5.0400 8,183
Sep 7, 2023 4.9800 4.9800 4.8000 4.9200 4.9200 10,483
Sep 6, 2023 5.2200 5.2200 4.8000 4.9200 4.9200 12,450
Sep 5, 2023 5.0400 5.1000 4.8600 4.9800 4.9800 17,283
Sep 1, 2023 5.2800 5.2800 4.9800 5.0400 5.0400 19,183
Aug 31, 2023 4.7400 5.5200 4.7400 5.2800 5.2800 45,533
Aug 30, 2023 4.9800 5.2800 4.7400 4.8600 4.8600 23,867
Aug 29, 2023 4.8600 5.1600 4.8600 5.1000 5.1000 16,050
Aug 28, 2023 5.1000 5.1000 4.8600 4.9800 4.9800 11,450
Aug 25, 2023 5.2800 5.4000 5.0400 5.1000 5.1000 16,833
Aug 24, 2023 4.6800 5.7000 4.6200 5.5200 5.5200 200,867
Aug 23, 2023 4.4400 4.8000 4.3200 4.6200 4.6200 56,283
Aug 22, 2023 4.2600 4.5600 4.2600 4.3800 4.3800 36,433
Aug 21, 2023 4.3200 4.5000 4.2600 4.3200 4.3200 16,150
Aug 18, 2023 4.1400 4.4400 4.0800 4.3800 4.3800 4,517
Aug 17, 2023 4.2000 4.5000 4.2000 4.3800 4.3800 10,017
Aug 16, 2023 4.5000 4.5000 4.0200 4.3200 4.3200 42,467
Aug 15, 2023 4.8000 4.9800 4.5000 4.5000 4.5000 11,150
Aug 14, 2023 4.8000 4.9800 4.7400 4.8000 4.8000 23,033
Aug 11, 2023 4.9800 4.9800 4.8000 4.8600 4.8600 9,633
Aug 10, 2023 4.9200 5.0400 4.8000 4.9200 4.9200 20,283
Aug 9, 2023 4.7400 5.0400 4.5000 4.8600 4.8600 84,400
Aug 8, 2023 4.6800 5.1000 4.6200 5.0400 5.0400 83,983
Aug 7, 2023 5.0400 5.1600 4.6800 4.7400 4.7400 34,050
Aug 4, 2023 4.8000 5.0400 4.8000 5.0400 5.0400 15,833
Aug 3, 2023 4.7400 4.9200 4.7400 4.7400 4.7400 8,933
Aug 2, 2023 4.9200 4.9800 4.6200 4.8600 4.8600 27,450
Aug 1, 2023 5.1000 5.1000 4.8600 4.9200 4.9200 19,900
Jul 31, 2023 5.0400 5.0400 4.8600 4.9800 4.9800 24,367
Jul 28, 2023 5.1600 5.1600 4.9200 5.0400 5.0400 9,067
Jul 27, 2023 5.1600 5.2200 4.9800 5.0400 5.0400 11,950
Jul 26, 2023 4.9200 5.1000 4.9200 5.1000 5.1000 14,650
Jul 25, 2023 5.2800 5.2800 4.8600 4.9200 4.9200 72,283
Jul 24, 2023 5.0400 5.2800 4.9200 5.1600 5.1600 36,150
Jul 21, 2023 4.9200 5.0400 4.9200 4.9800 4.9800 28,767
Jul 20, 2023 4.8600 5.1000 4.7400 5.1000 5.1000 45,883
Jul 19, 2023 4.8000 4.8600 4.6200 4.6200 4.6200 22,700
Jul 18, 2023 4.5000 4.8000 4.5000 4.8000 4.8000 24,067
Jul 17, 2023 4.5000 4.6800 4.4400 4.6200 4.6200 17,667
Jul 14, 2023 4.6800 4.7400 4.5000 4.5600 4.5600 21,450
Jul 13, 2023 4.6200 4.8000 4.5000 4.6200 4.6200 37,083
Jul 12, 2023 4.8000 4.8000 4.5600 4.6800 4.6800 17,283
Jul 11, 2023 4.8000 4.8000 4.5600 4.7400 4.7400 8,900
Jul 10, 2023 4.4400 4.7400 4.3200 4.6200 4.6200 34,450
Jul 7, 2023 4.3200 4.5000 4.3200 4.5000 4.5000 10,017
Jul 6, 2023 4.3800 4.5000 4.2600 4.3200 4.3200 33,867
Jul 5, 2023 4.6800 4.6800 4.3800 4.4400 4.4400 24,283
Jul 3, 2023 4.3800 4.6800 4.3800 4.6800 4.6800 10,817
Jun 30, 2023 4.4400 4.4400 4.3200 4.3800 4.3800 17,367
Jun 29, 2023 4.3200 4.4400 4.2000 4.3800 4.3800 14,083
Jun 28, 2023 4.2600 4.3800 4.2000 4.2600 4.2600 84,200
Jun 27, 2023 4.2000 4.4400 4.2000 4.3200 4.3200 8,650
Jun 26, 2023 4.2600 4.5600 4.2000 4.2000 4.2000 13,267
Jun 23, 2023 4.5600 4.6800 4.3200 4.3200 4.3200 35,667
Jun 22, 2023 4.5600 4.6800 4.4400 4.5000 4.5000 16,067
Jun 21, 2023 4.3800 4.8000 4.3800 4.5000 4.5000 71,717
Jun 20, 2023 4.8600 5.0400 4.5600 4.5600 4.5600 42,467
Jun 16, 2023 4.8000 4.9200 4.5600 4.8600 4.8600 64,733
Jun 15, 2023 4.6200 4.8600 4.5600 4.8000 4.8000 30,900
Jun 14, 2023 4.8600 4.8600 4.6200 4.6200 4.6200 57,300
Jun 13, 2023 4.7400 4.8600 4.5600 4.8000 4.8000 47,033
Jun 12, 2023 4.6200 4.7400 4.3200 4.7400 4.7400 37,183
Jun 9, 2023 3.9600 4.6800 3.9600 4.5600 4.5600 95,000
Jun 8, 2023 3.9600 4.0200 3.8400 3.9600 3.9600 17,083
Jun 7, 2023 3.9000 4.0200 3.7200 3.8400 3.8400 95,900
Jun 6, 2023 3.6600 3.7800 3.6600 3.7200 3.7200 33,100
Jun 5, 2023 3.5400 3.7800 3.5400 3.7200 3.7200 19,167
Jun 2, 2023 3.6000 3.7200 3.4800 3.6000 3.6000 57,483
Jun 1, 2023 3.7200 3.7800 3.6600 3.7200 3.7200 8,300
May 31, 2023 3.9600 4.0800 3.6000 3.7200 3.7200 17,867
May 30, 2023 3.9600 4.1400 3.9600 4.0800 4.0800 10,617
May 26, 2023 4.1400 4.1400 3.9600 4.0800 4.0800 6,950
May 25, 2023 4.1400 4.1400 4.0200 4.0200 4.0200 9,917
May 24, 2023 4.1400 4.2000 4.0800 4.1400 4.1400 8,033
May 23, 2023 3.9000 4.1400 3.9000 4.1400 4.1400 7,500
May 22, 2023 4.0200 4.1400 3.9600 4.0800 4.0800 13,617
May 19, 2023 3.7800 3.9600 3.7800 3.9600 3.9600 38,450
May 18, 2023 3.8400 3.8400 3.6600 3.7200 3.7200 13,267
May 17, 2023 3.6000 3.8400 3.4200 3.8400 3.8400 199,633
May 16, 2023 3.6000 3.7200 3.6000 3.6000 3.6000 33,633
May 15, 2023 3.9000 3.9000 3.7800 3.7800 3.7800 11,433
May 12, 2023 3.9000 4.0800 3.7800 3.9000 3.9000 41,650
May 11, 2023 4.0800 4.0800 3.7800 3.8400 3.8400 12,583
May 10, 2023 3.8400 4.0200 3.6000 3.9600 3.9600 99,600
May 9, 2023 4.2600 4.2600 3.8400 3.9000 3.9000 55,867
May 8, 2023 3.6600 3.9000 3.6000 3.7200 3.7200 29,450
May 5, 2023 3.8400 3.8400 3.6000 3.7800 3.7800 10,217
May 4, 2023 3.4800 3.6600 3.4200 3.6600 3.6600 30,750
May 3, 2023 3.4800 3.7800 3.4800 3.4800 3.4800 32,367
May 2, 2023 3.9000 3.9000 3.5400 3.6000 3.6000 49,317
May 1, 2023 3.9000 3.9000 3.7200 3.7200 3.7200 29,183
Apr 28, 2023 4.0800 4.1400 3.8400 3.9600 3.9600 20,383
Apr 27, 2023 4.1400 4.1400 3.9600 4.1400 4.1400 23,350
Apr 26, 2023 3.9600 4.1400 3.9600 4.0200 4.0200 7,517
Apr 25, 2023 3.9000 4.0200 3.9000 3.9600 3.9600 9,483
Apr 24, 2023 3.9600 4.2000 3.9000 3.9600 3.9600 27,383
Apr 21, 2023 4.0800 4.1400 3.9000 4.0200 4.0200 49,100
Apr 20, 2023 4.1400 4.3200 4.1400 4.1400 4.1400 21,217

Related Tickers

ACDC ProFrac Holding Corp.
8.11
+2.27%
 
DTI Drilling Tools International Corporation
5.15
+7.97%
 
DWSN Dawson Geophysical Company
1.6800
-9.19%
 
KLXE KLX Energy Services Holdings, Inc.
7.21
+3.00%
 
0206.HK CM Energy Tech Co., Ltd.
0.224
-3.45%
 
EMGS.OL Electromagnetic Geoservices ASA
2.2750
-0.22%
 
3337.HK Anton Oilfield Services Group
0.435
0.00%
 
BTP.SI Baker Technology Limited
0.5750
+0.88%
 
NGS Natural Gas Services Group, Inc.
23.39
+0.04%
 
THNPY Technip Energies N.V.
24.09
-0.66%