Flotek Industries, Inc. Common Stock (FTK)

25.00
-0.17 (-0.68%)
NYSE· Last Trade: Aug 20th, 7:19 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/20/202625.0025.3723.4825.001,310,65025.00
8/19/202627.3027.3024.9625.171,191,49725.17
8/18/202629.7529.7527.0027.021,235,84227.02
8/17/202635.6035.9927.3028.662,824,81128.66
8/14/202634.9336.8933.6535.83708,46135.83
8/13/202637.0138.2734.1034.41714,83834.41
8/12/202639.4039.6736.9137.17358,46437.17
8/11/202637.9238.8936.6338.82483,47138.82
8/10/202636.0038.4035.4937.62413,84137.62
8/07/202636.3337.0034.8435.42529,43935.42
8/06/202636.5037.5334.2736.431,058,78336.43
8/05/202633.4737.3932.7236.071,552,22936.07
8/04/202627.0028.6826.2728.21695,00928.21
8/03/202625.1026.8824.5426.76552,94126.76
7/31/202623.5023.7422.0023.54226,29123.54
7/30/202622.4523.5422.2723.40229,98723.40
7/29/202623.0823.3321.4921.80413,67221.80
7/28/202623.8924.0122.0323.66469,72823.66
7/27/202625.7626.3524.0124.36431,91224.36
7/24/202625.9126.3125.2825.84279,34025.84
7/23/202627.2028.5025.1925.94411,20225.94
7/22/202627.2428.0227.0927.24318,07727.24
7/21/202626.0027.4125.7627.28275,58727.28
7/20/202625.7926.5024.9825.62333,80125.62
7/17/202625.3526.5324.9526.17274,02126.17
7/16/202625.6226.2125.4125.82299,32525.82
7/15/202626.8627.4325.5126.10564,87226.10
7/14/202625.6326.9325.4326.77316,24026.77
7/13/202625.8026.3924.7124.96454,90924.96
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