Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
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 | 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 |
FTK Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.03 | 2.11 | 1.83 | 1.9725 | 336k | -0.17 | -8.37% |
| 1 Month | 2.24 | 2.32 | 1.83 | 2.0703 | 339k | -0.38 | -16.96% |
| 3 Months | 3.01 | 3.25 | 1.83 | 2.2581 | 419k | -1.15 | -38.21% |
| 6 Months | 3.28 | 4.01 | 1.83 | 2.8388 | 432k | -1.42 | -43.29% |
| 1 Year | 2.18 | 4.01 | 0.95 | 2.3981 | 727k | -0.32 | -14.68% |
| 3 Years | 14.04 | 14.68 | 0.95 | 5.6203 | 886k | -12.18 | -86.75% |
| 5 Years | 21.05 | 25.2 | 0.95 | 9.3875 | 970k | -19.19 | -91.16% |
FTK 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Oct 18 2019 | 1.86 | -0.05 | -2.62% | 1.85 | 1.96 | 678,437 |
| Oct 17 2019 | 1.91 | -0.01 | -0.52% | 1.83 | 1.94 | 585,984 |
| Oct 16 2019 | 1.92 | -0.05 | -2.54% | 1.92 | 2.03 | 232,131 |
| Oct 15 2019 | 1.97 | -0.11 | -5.29% | 1.89 | 2.11 | 757,015 |
| Oct 14 2019 | 2.08 | -0.01 | -0.48% | 2.02 | 2.09 | 133,730 |
| Oct 11 2019 | 2.09 | +0.11 | +5.56% | 2.0153 | 2.10 | 154,757 |
| Oct 10 2019 | 1.98 | +0.02 | +1.02% | 1.94 | 2.00 | 211,582 |
| Oct 09 2019 | 1.96 | -0.05 | -2.49% | 1.89 | 2.038 | 590,730 |
| Oct 08 2019 | 2.01 | -0.06 | -2.90% | 1.97 | 2.05 | 244,694 |
| Oct 07 2019 | 2.07 | -0.02 | -0.96% | 2.02 | 2.10 | 201,832 |
| Oct 04 2019 | 2.09 | 0.00 | 0.00% | 2.01 | 2.11 | 260,979 |
| Oct 03 2019 | 2.09 | -0.03 | -1.42% | 1.99 | 2.15 | 492,404 |
| Oct 02 2019 | 2.12 | -0.01 | -0.47% | 2.05 | 2.15 | 274,657 |
| Oct 01 2019 | 2.13 | -0.07 | -3.18% | 2.10 | 2.32 | 283,705 |
| Sep 30 2019 | 2.20 | 0.00 | 0.00% | 2.13 | 2.27 | 375,294 |
| Sep 27 2019 | 2.20 | +0.09 | +4.27% | 2.10 | 2.21 | 360,265 |
| Sep 26 2019 | 2.11 | -0.05 | -2.31% | 2.07 | 2.14 | 181,726 |
| Sep 25 2019 | 2.16 | +0.09 | +4.35% | 2.03 | 2.19 | 294,869 |
| Sep 24 2019 | 2.07 | -0.14 | -6.33% | 2.06 | 2.23 | 347,356 |
| Sep 23 2019 | 2.21 | +0.01 | +0.45% | 2.15 | 2.255 | 410,757 |
| Sep 20 2019 | 2.20 | -0.02 | -0.90% | 2.19 | 2.305 | 424,947 |
