Flotek Industries Historical Data - FTK

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Flotek Industries Inc FTK NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.05 -2.62% 1.86 1.96 1.85 1.90 1.91 19:59:43
more quote information »

FTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week2.032.111.831.9725336k-0.17-8.37%
1 Month2.242.321.832.0703339k-0.38-16.96%
3 Months3.013.251.832.2581419k-1.15-38.21%
6 Months3.284.011.832.8388432k-1.42-43.29%
1 Year2.184.010.952.3981727k-0.32-14.68%
3 Years14.0414.680.955.6203886k-12.18-86.75%
5 Years21.0525.20.959.3875970k-19.19-91.16%

FTK 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 18 20191.86-0.05-2.62%1.851.96678,437
Oct 17 20191.91-0.01-0.52%1.831.94585,984
Oct 16 20191.92-0.05-2.54%1.922.03232,131
Oct 15 20191.97-0.11-5.29%1.892.11757,015
Oct 14 20192.08-0.01-0.48%2.022.09133,730
Oct 11 20192.09+0.11+5.56%2.01532.10154,757
Oct 10 20191.98+0.02+1.02%1.942.00211,582
Oct 09 20191.96-0.05-2.49%1.892.038590,730
Oct 08 20192.01-0.06-2.90%1.972.05244,694
Oct 07 20192.07-0.02-0.96%2.022.10201,832
Oct 04 20192.090.000.00%2.012.11260,979
Oct 03 20192.09-0.03-1.42%1.992.15492,404
Oct 02 20192.12-0.01-0.47%2.052.15274,657
Oct 01 20192.13-0.07-3.18%2.102.32283,705
Sep 30 20192.200.000.00%2.132.27375,294
Sep 27 20192.20+0.09+4.27%2.102.21360,265
Sep 26 20192.11-0.05-2.31%2.072.14181,726
Sep 25 20192.16+0.09+4.35%2.032.19294,869
Sep 24 20192.07-0.14-6.33%2.062.23347,356
Sep 23 20192.21+0.01+0.45%2.152.255410,757
Sep 20 20192.20-0.02-0.90%2.192.305424,947
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.