Flotek Industries, Inc. (FTK)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 14, 2024 | 4.8000 | 4.8700 | 4.3600 | 4.4500 | 4.4500 | 84,300 |
| Jun 13, 2024 | 4.9400 | 4.9400 | 4.6300 | 4.8700 | 4.8700 | 34,200 |
| Jun 12, 2024 | 5.4000 | 5.4700 | 4.8400 | 4.9400 | 4.9400 | 78,700 |
| Jun 11, 2024 | 5.4100 | 5.5000 | 5.1300 | 5.4000 | 5.4000 | 131,700 |
| Jun 10, 2024 | 5.0500 | 5.6100 | 4.7000 | 5.4600 | 5.4600 | 366,400 |
| Jun 07, 2024 | 4.6200 | 4.9800 | 4.5800 | 4.9700 | 4.9700 | 167,300 |
| Jun 06, 2024 | 4.5300 | 4.7500 | 4.4300 | 4.6300 | 4.6300 | 104,600 |
| Jun 05, 2024 | 4.3700 | 4.5500 | 4.3500 | 4.5100 | 4.5100 | 51,000 |
| Jun 04, 2024 | 4.3300 | 4.3300 | 4.1500 | 4.3000 | 4.3000 | 90,800 |
| Jun 03, 2024 | 4.3800 | 4.3800 | 4.0700 | 4.2600 | 4.2600 | 92,300 |
| May 31, 2024 | 4.0600 | 4.3600 | 3.9500 | 4.2600 | 4.2600 | 142,100 |
| May 30, 2024 | 3.6800 | 4.0900 | 3.5900 | 4.0700 | 4.0700 | 101,200 |
| May 29, 2024 | 3.7000 | 3.7600 | 3.6300 | 3.6600 | 3.6600 | 18,300 |
| May 28, 2024 | 3.6000 | 3.7700 | 3.5500 | 3.6800 | 3.6800 | 54,400 |
| May 24, 2024 | 3.7200 | 3.7400 | 3.5500 | 3.6000 | 3.6000 | 36,700 |
| May 23, 2024 | 3.8000 | 3.8100 | 3.7000 | 3.7300 | 3.7300 | 36,800 |
| May 22, 2024 | 3.7900 | 3.8400 | 3.6600 | 3.8000 | 3.8000 | 30,300 |
| May 21, 2024 | 3.8500 | 3.8700 | 3.6800 | 3.8000 | 3.8000 | 33,700 |
| May 20, 2024 | 3.8000 | 3.9100 | 3.6800 | 3.8000 | 3.8000 | 47,000 |
| May 17, 2024 | 3.6600 | 3.8700 | 3.6300 | 3.8500 | 3.8500 | 31,700 |
| May 16, 2024 | 3.5000 | 3.6200 | 3.3900 | 3.6200 | 3.6200 | 12,100 |
| May 15, 2024 | 3.4900 | 3.5600 | 3.4100 | 3.4700 | 3.4700 | 76,100 |
| May 14, 2024 | 3.5000 | 3.5400 | 3.4000 | 3.5400 | 3.5400 | 33,000 |
| May 13, 2024 | 3.4200 | 3.4600 | 3.3000 | 3.4100 | 3.4100 | 29,100 |
| May 10, 2024 | 3.5100 | 3.5600 | 3.4300 | 3.4600 | 3.4600 | 16,600 |
| May 09, 2024 | 3.5200 | 3.6000 | 3.3900 | 3.4800 | 3.4800 | 23,700 |
| May 08, 2024 | 3.4600 | 3.6900 | 3.2600 | 3.5700 | 3.5700 | 129,500 |
| May 07, 2024 | 3.5000 | 3.7200 | 3.5000 | 3.6000 | 3.6000 | 50,300 |
| May 06, 2024 | 3.4700 | 3.6700 | 3.4700 | 3.5500 | 3.5500 | 40,900 |
| May 03, 2024 | 3.4600 | 3.5200 | 3.3900 | 3.4800 | 3.4800 | 24,700 |
| May 02, 2024 | 3.4700 | 3.5200 | 3.4000 | 3.4800 | 3.4800 | 22,100 |
| May 01, 2024 | 3.4400 | 3.5100 | 3.3800 | 3.4800 | 3.4800 | 14,900 |
| Apr 30, 2024 | 3.4000 | 3.5000 | 3.4000 | 3.4400 | 3.4400 | 33,600 |
| Apr 29, 2024 | 3.5900 | 3.6000 | 3.4300 | 3.5000 | 3.5000 | 35,200 |
| Apr 26, 2024 | 3.5300 | 3.5900 | 3.3800 | 3.4700 | 3.4700 | 50,400 |
| Apr 25, 2024 | 3.4900 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 33,000 |
| Apr 24, 2024 | 3.4300 | 3.4900 | 3.3600 | 3.4800 | 3.4800 | 33,100 |
| Apr 23, 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 7,500 |
| Apr 22, 2024 | 3.4400 | 3.5400 | 3.1300 | 3.4400 | 3.4400 | 74,400 |
| 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 09, 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7700 | 3.7700 | 64,000 |
| Apr 08, 2024 | 3.7500 | 3.7900 | 3.6300 | 3.6800 | 3.6800 | 49,200 |
| Apr 05, 2024 | 3.7100 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 53,100 |
| Apr 04, 2024 | 3.6500 | 3.7400 | 3.6100 | 3.7100 | 3.7100 | 66,500 |
| Apr 03, 2024 | 3.7600 | 3.8100 | 3.6400 | 3.6800 | 3.6800 | 40,400 |
| Apr 02, 2024 | 3.7600 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 35,700 |
| Apr 01, 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 08, 2024 | 2.9300 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 61,800 |
| Mar 07, 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 53,800 |
| Mar 06, 2024 | 3.0000 | 3.0000 | 2.8400 | 2.9300 | 2.9300 | 42,100 |
| Mar 05, 2024 | 2.9400 | 3.0100 | 2.9000 | 2.9600 | 2.9600 | 31,900 |
| Mar 04, 2024 | 3.0900 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 28,100 |
| Mar 01, 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 09, 2024 | 2.9200 | 3.0100 | 2.8900 | 2.9900 | 2.9900 | 26,600 |
| Feb 08, 2024 | 2.8800 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 54,100 |
| Feb 07, 2024 | 2.9400 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 31,700 |
| Feb 06, 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 14,500 |
| Feb 05, 2024 | 3.0600 | 3.0600 | 2.7800 | 2.8700 | 2.8700 | 57,600 |
| Feb 02, 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 24,500 |
| Feb 01, 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.