Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
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  |
|
|---|---|---|---|---|
| -0.06 | -2.16% | 2.72 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 2.72 | 2.69 | 2.8299 | 2.79 | 2.78 |
FTK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.98 | 3.09 | 2.69 | 2.82 | 360,205 | -0.26 | -8.72% |
| 1 Month | 2.58 | 3.09 | 2.56 | 2.79 | 384,621 | 0.14 | 5.43% |
| 3 Months | 1.45 | 3.09 | 1.37 | 2.47 | 466,928 | 1.27 | 87.59% |
| 6 Months | 0.8461 | 3.09 | 0.6569 | 1.63 | 551,676 | 1.87 | 221.48% |
| 1 Year | 2.00 | 3.09 | 0.6569 | 1.58 | 492,702 | 0.72 | 36.0% |
| 3 Years | 4.86 | 6.77 | 0.6569 | 3.01 | 712,981 | -2.14 | -44.03% |
| 5 Years | 17.75 | 19.80 | 0.6569 | 6.56 | 848,110 | -15.03 | -84.68% |
FTK 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23 2020 | 2.72 | -0.06 | -2.16% | 2.79 | 2.8299 | 2.69 | 323,544 |
| Oct 22 2020 | 2.78 | 0.04 | 1.46% | 2.77 | 2.855 | 2.70 | 331,322 |
| Oct 21 2020 | 2.74 | -0.11 | -3.86% | 2.85 | 2.97 | 2.72 | 456,371 |
| Oct 20 2020 | 2.85 | 0.05 | 1.79% | 2.80 | 2.92 | 2.80 | 186,403 |
| Oct 19 2020 | 2.80 | -0.14 | -4.76% | 2.91 | 2.96 | 2.77 | 375,738 |
| Oct 16 2020 | 2.94 | -0.03 | -1.01% | 2.98 | 3.09 | 2.93 | 451,192 |
| Oct 15 2020 | 2.97 | 0.04 | 1.37% | 2.93 | 3.00 | 2.82 | 748,871 |
| Oct 14 2020 | 2.93 | 0.10 | 3.53% | 2.80 | 2.94 | 2.76 | 378,211 |
| Oct 13 2020 | 2.83 | 0.05 | 1.8% | 2.75 | 2.94 | 2.7101 | 360,152 |
| Oct 12 2020 | 2.78 | 0.10 | 3.73% | 2.71 | 2.875 | 2.64 | 518,378 |
| Oct 09 2020 | 2.68 | -0.03 | -1.11% | 2.70 | 2.78 | 2.67 | 327,436 |
| Oct 08 2020 | 2.71 | -0.03 | -1.09% | 2.76 | 2.80 | 2.70 | 167,577 |
| Oct 07 2020 | 2.74 | 0.02 | 0.74% | 2.76 | 2.885 | 2.7333 | 318,339 |
| Oct 06 2020 | 2.72 | 0.06 | 2.26% | 2.70 | 2.88 | 2.651 | 390,141 |
| Oct 05 2020 | 2.66 | -0.05 | -1.85% | 2.74 | 2.78 | 2.62 | 198,262 |
| Oct 02 2020 | 2.71 | 0.03 | 1.12% | 2.61 | 2.81 | 2.56 | 243,317 |
| Oct 01 2020 | 2.68 | -0.03 | -1.11% | 2.72 | 2.84 | 2.65 | 458,308 |
| Sep 30 2020 | 2.71 | -0.13 | -4.58% | 2.84 | 2.9417 | 2.64 | 825,402 |
| Sep 29 2020 | 2.84 | 0.02 | 0.71% | 2.82 | 2.89 | 2.71 | 298,596 |
| Sep 28 2020 | 2.82 | 0.07 | 2.55% | 2.80 | 2.90 | 2.69 | 320,936 |
| Sep 25 2020 | 2.75 | 0.10 | 3.77% | 2.58 | 2.79 | 2.57 | 337,459 |
