FTK

Flotek Industries Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Flotek Industries Inc FTK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0201 0.9% 2.2601 15:20:40
Open Price Low Price High Price Close Price Prev Close
2.24 2.2059 2.31 2.24
more quote information »

FTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.302.391.992.21469,706-0.0399-1.73%
1 Month2.162.741.992.36696,9280.10014.63%
3 Months2.372.741.712.13638,383-0.1099-4.64%
6 Months2.513.091.712.30531,231-0.2499-9.96%
1 Year1.023.090.65691.75551,0821.24121.58%
3 Years6.636.770.65692.52660,907-4.37-65.91%
5 Years8.2516.930.65695.78774,554-5.99-72.6%

FTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 2.24 0.15 7.18% 2.14 2.24 2.02 878,929
Mar 04 2021 2.09 -0.22 -9.52% 2.34 2.34 1.99 669,653
Mar 03 2021 2.31 0.06 2.67% 2.25 2.39 2.21 407,672
Mar 02 2021 2.25 -0.01 -0.44% 2.26 2.33 2.19 178,595
Mar 01 2021 2.26 0.02 0.89% 2.30 2.38 2.22 213,681
Feb 26 2021 2.24 -0.01 -0.44% 2.26 2.32 2.15 289,746
Feb 25 2021 2.25 -0.18 -7.41% 2.48 2.49 2.22 467,757
Feb 24 2021 2.43 0.03 1.25% 2.38 2.57 2.36 704,590
Feb 23 2021 2.40 -0.10 -4.0% 2.47 2.47 2.16 579,509
Feb 22 2021 2.50 0.23 10.13% 2.25 2.56 2.21 1,502,961
Feb 19 2021 2.27 0.02 0.89% 2.27 2.3569 2.18 342,552
Feb 18 2021 2.25 -0.09 -3.85% 2.24 2.32 2.17 317,453
Feb 17 2021 2.34 0.01 0.43% 2.29 2.35 2.11 861,037
Feb 16 2021 2.33 -0.10 -4.12% 2.43 2.47 2.30 466,656
Feb 12 2021 2.43 -0.09 -3.57% 2.50 2.509 2.39 722,395
Feb 11 2021 2.52 0.08 3.28% 2.56 2.74 2.3958 1,714,909
Feb 10 2021 2.44 0.20 8.93% 2.33 2.48 2.0817 1,736,179
Feb 09 2021 2.24 0.01 0.45% 2.23 2.28 2.10 418,704
Feb 08 2021 2.23 0.15 7.21% 2.16 2.28 2.085 768,655
See More Historical Prices »


Your Recent History
NYSE
FTK
Flotek Ind..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.