FTK - Flotek Industries, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul. 06, 20201.30001.40001.26001.37001.3700405,300
Jul. 02, 20201.23001.32001.19001.28001.2800464,200
Jul. 01, 20201.19001.29001.18001.23001.2300459,000
Jun. 30, 20201.30001.34001.17001.20001.2000835,700
Jun. 29, 20201.03001.38001.02001.27001.27002,087,500
Jun. 26, 20200.94001.06000.94001.02001.02005,371,000
Jun. 25, 20200.99000.99000.91000.92000.9200691,700
Jun. 24, 20200.97000.99000.90000.96000.9600952,400
Jun. 23, 20200.99001.00000.95000.98000.98001,258,600
Jun. 22, 20200.99001.00000.90000.97000.97001,034,400
Jun. 19, 20201.00001.03000.93000.98000.98001,067,900
Jun. 18, 20201.00001.03000.97000.98000.9800366,200
Jun. 17, 20201.07001.11001.00001.02001.0200373,000
Jun. 16, 20201.10001.14001.04001.08001.0800486,500
Jun. 15, 20201.02001.05000.97001.02001.0200984,400
Jun. 12, 20201.11001.17001.05001.08001.0800391,600
Jun. 11, 20201.16001.18001.06001.08001.0800635,700
Jun. 10, 20201.41001.41001.14001.19001.1900619,200
Jun. 09, 20201.47001.48001.31001.35001.3500715,800
Jun. 08, 20201.26001.57001.24001.54001.54002,331,400
Jun. 05, 20201.08001.15001.06001.13001.1300653,000
Jun. 04, 20201.03001.10001.02001.05001.0500295,200
Jun. 03, 20201.06001.07001.01001.04001.0400375,600
Jun. 02, 20201.06001.08001.00001.02001.0200239,900
Jun. 01, 20200.98001.09000.98001.06001.0600834,900
May 29, 20200.99001.00000.96000.98000.9800188,000
May 28, 20201.05001.13000.95000.99000.9900699,600
May 27, 20201.01001.05001.01001.05001.0500315,900
May 26, 20200.98001.05000.95001.02001.0200362,900
May 22, 20200.98001.00000.94000.99000.9900418,800
May 21, 20200.95001.01000.95001.00001.0000436,200
May 20, 20201.04001.04000.92000.97000.97001,270,600
May 19, 20201.05001.32000.95001.00001.00003,766,900
May 18, 20200.85000.94000.83000.92000.9200746,500
May 15, 20200.76000.83000.70000.82000.8200747,500
May 14, 20200.70000.75000.67000.73000.7300295,600
May 13, 20200.80000.80000.66000.69000.6900967,500
May 12, 20200.84000.86000.78000.79000.7900424,000
May 11, 20200.83000.90000.81000.81000.8100358,800
May 08, 20200.83000.89000.82000.83000.8300413,300
May 07, 20200.83000.88000.79000.81000.8100165,200
May 06, 20200.87000.90000.81000.81000.8100225,400
May 05, 20200.91000.95000.85000.86000.8600184,300
May 04, 20200.84000.90000.82000.89000.8900184,900
May 01, 20200.92000.92000.82000.84000.8400692,000
Apr. 30, 20200.95001.00000.89000.90000.9000310,000
Apr. 29, 20200.93001.03000.90000.95000.9500522,000
Apr. 28, 20200.87000.94000.85000.89000.8900249,800
Apr. 27, 20200.82000.85000.80000.84000.8400315,900
Apr. 24, 20200.87000.88000.79000.80000.8000299,000
Apr. 23, 20200.85000.85000.79000.82000.8200251,000
Apr. 22, 20200.84000.84000.78000.81000.8100213,000
Apr. 21, 20200.77000.85000.76000.78000.7800237,200
Apr. 20, 20200.87000.92000.79000.80000.8000361,500
Apr. 17, 20200.90000.92000.86000.88000.8800276,900
Apr. 16, 20200.96000.96000.87000.89000.8900236,700
Apr. 15, 20200.90000.96000.82000.94000.9400261,600
Apr. 14, 20200.93000.98000.83000.97000.9700408,200
Apr. 13, 20200.99000.99000.86000.90000.9000290,700
Apr. 09, 20200.99001.00000.90000.94000.9400356,700
Apr. 08, 20200.91000.97000.83000.97000.9700309,900
Apr. 07, 20200.98000.99000.83000.87000.8700383,600
Apr. 06, 20200.85000.98000.83000.98000.9800413,600
Apr. 03, 20200.87000.87000.76000.80000.8000295,600
Apr. 02, 20200.87000.90000.80000.85000.8500230,100
Apr. 01, 20200.86000.86000.80000.80000.8000170,800
Mar. 31, 20200.87000.94000.83000.89000.8900260,000
Mar. 30, 20200.89000.89000.81000.89000.8900171,600
Mar. 27, 20200.86000.93000.86000.87000.8700388,600
Mar. 26, 20201.03001.07000.93000.96000.9600617,800
Mar. 25, 20201.05001.09000.92001.06001.0600382,400
Mar. 24, 20200.93001.05000.90001.05001.0500359,600
Mar. 23, 20200.97000.97000.79000.91000.9100292,100
Mar. 20, 20200.82000.91000.78000.91000.9100449,000
Mar. 19, 20200.74000.85000.72000.80000.8000547,100
Mar. 18, 20200.78000.78000.70000.70000.7000909,400
Mar. 17, 20200.75000.98000.75000.84000.84001,200,200
Mar. 16, 20201.02001.03000.70000.72000.72001,261,900
Mar. 13, 20200.90001.10000.90001.10001.1000593,200
Mar. 12, 20200.92000.99000.84000.86000.86001,211,200
Mar. 11, 20201.02001.13000.90000.99000.99001,659,700
Mar. 10, 20201.08001.11000.98001.07001.0700672,100
Mar. 09, 20201.02001.10000.99001.00001.0000906,300
Mar. 06, 20201.28001.54001.27001.31001.3100910,400
Mar. 05, 20201.38001.40001.25001.28001.28001,089,800
Mar. 04, 20201.49001.49001.37001.40001.4000719,300
Mar. 03, 20201.53001.58001.45001.47001.4700926,700
Mar. 02, 20201.59001.62001.51001.54001.5400785,800
Feb. 28, 20201.55001.60001.52001.58001.5800530,700
Feb. 27, 20201.61001.66001.56001.57001.5700822,600
Feb. 26, 20201.64001.71001.62001.67001.6700677,200
Feb. 25, 20201.76001.76001.62001.64001.6400604,700
Feb. 24, 20201.73001.77001.68001.76001.7600448,500
Feb. 21, 20201.85001.85001.76001.77001.7700231,100
Feb. 20, 20201.80001.89001.80001.86001.8600223,000
Feb. 19, 20201.81001.85001.76001.82001.8200300,600
Feb. 18, 20201.79001.83001.77001.81001.8100497,600
Feb. 14, 20201.84001.86001.81001.84001.8400123,600
Feb. 13, 20201.88001.91001.83001.84001.8400307,000
Feb. 12, 20201.90001.97001.88001.90001.9000692,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...