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
0.0442 5.77% 0.81 18:40:26
Open Price Low Price High Price Close Price Prev Close
0.77 0.7411 0.8194 0.78 0.7658
more quote information »

FTK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.740.81940.650.7307671359,1430.079.46%
1 Month1.141.140.650.8476937370,713-0.33-28.95%
3 Months1.291.400.651.05431,249-0.48-37.21%
6 Months2.102.150.651.22271,428-1.29-61.43%
1 Year2.352.740.651.73368,667-1.54-65.53%
3 Years1.354.010.652.03495,639-0.54-40.0%
5 Years11.0214.510.654.29689,035-10.21-92.65%

FTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 0.78 0.0142 1.85% 0.77 0.8194 0.7411 308,629
Dec 07 2021 0.7658 0.0242 3.26% 0.7427 0.7994 0.7427 341,375
Dec 06 2021 0.7416 0.0416 5.94% 0.71 0.75 0.6815 304,017
Dec 03 2021 0.70 -0.0455 -6.1% 0.715 0.75 0.6748 196,712
Dec 02 2021 0.7455 0.0555 8.04% 0.7131 0.75 0.69 534,693
Dec 01 2021 0.69 -0.0574 -7.68% 0.74 0.7621 0.65 418,919
Nov 30 2021 0.7474 -0.0335 -4.29% 0.77 0.798 0.7363 190,360
Nov 29 2021 0.7809 0.0112 1.46% 0.7693 0.7951 0.7693 283,487
Nov 26 2021 0.7697 -0.0503 -6.13% 0.8265 0.8265 0.7602 174,880
Nov 24 2021 0.82 -0.0001 -0.01% 0.82 0.831 0.8047 161,347
Nov 23 2021 0.8201 -0.0096 -1.16% 0.8218 0.86 0.82 410,824
Nov 22 2021 0.8297 -0.0003 -0.04% 0.83 0.848 0.8207 292,951
Nov 19 2021 0.83 0.0223 2.76% 0.8167 0.838 0.81 288,841
Nov 18 2021 0.8077 -0.0121 -1.48% 0.8178 0.840101 0.8031 452,024
Nov 17 2021 0.8198 -0.1302 -13.71% 0.932 0.95 0.7976 810,543
Nov 16 2021 0.95 -0.0301 -3.07% 0.99 0.99 0.9301 230,672
Nov 15 2021 0.9801 -0.0499 -4.84% 1.02 1.05 0.9642 275,455
Nov 12 2021 1.03 0.04 4.46% 0.99 1.08 0.99 526,564
Nov 11 2021 0.986 -0.024 -2.38% 1.00 1.01 0.975 591,333
Nov 10 2021 1.01 -0.13 -11.4% 1.14 1.14 1.00 558,543
Nov 09 2021 1.14 -0.11 -8.8% 1.22 1.25 1.12 387,204
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.