NYSE - Nasdaq Real Time Price USD

Flotek Industries, Inc. (FTK)

Compare
7.11
+0.86
+(13.84%)
As of 3:16:28 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20256.217.226.187.117.11145,064
Apr 8, 20256.756.896.146.256.25255,500
Apr 7, 20256.126.876.056.486.48247,700
Apr 4, 20257.017.076.386.606.60294,600
Apr 3, 20257.907.987.147.337.33308,700
Apr 2, 20258.148.488.118.378.37105,500
Apr 1, 20258.278.388.118.268.26155,700
Mar 31, 20258.288.428.098.338.33245,100
Mar 28, 20258.678.738.248.398.39138,000
Mar 27, 20258.538.778.328.708.70129,900
Mar 26, 20258.628.848.438.538.53220,500
Mar 25, 20258.948.948.568.698.69156,700
Mar 24, 20258.939.018.768.978.97162,000
Mar 21, 20259.009.008.548.688.68254,500
Mar 20, 20259.259.359.019.109.10211,800
Mar 19, 20259.509.579.229.409.40139,000
Mar 18, 202510.1010.279.349.509.50338,300
Mar 17, 20259.4210.249.4210.2110.21629,500
Mar 14, 20259.039.468.859.429.42364,300
Mar 13, 20258.959.078.528.888.88395,200
Mar 12, 20257.658.807.538.748.74556,700
Mar 11, 20258.208.207.337.417.41443,600
Mar 10, 20257.257.367.057.297.29414,200
Mar 7, 20257.307.557.197.487.48208,300
Mar 6, 20257.287.517.257.387.38179,000
Mar 5, 20257.157.447.097.447.44195,400
Mar 4, 20257.187.366.807.187.18297,100
Mar 3, 20258.018.157.317.377.37152,300
Feb 28, 20257.808.017.768.018.01115,600
Feb 27, 20257.978.107.797.807.8096,600
Feb 26, 20257.808.107.688.078.07185,800
Feb 25, 20257.767.887.597.757.75254,200
Feb 24, 20258.228.307.777.837.83178,800
Feb 21, 20258.448.488.218.228.22203,800
Feb 20, 20258.728.758.378.428.42174,900
Feb 19, 20259.119.118.768.778.77119,700
Feb 18, 20259.029.268.919.249.24140,800
Feb 14, 20259.259.559.019.029.02164,200
Feb 13, 20259.349.459.069.159.15173,300
Feb 12, 20259.009.379.009.249.24165,400
Feb 11, 20258.759.248.719.169.16190,400
Feb 10, 20258.738.938.518.868.86130,000
Feb 7, 20258.688.938.648.708.70130,300
Feb 6, 20258.989.028.508.678.67211,100
Feb 5, 20259.229.258.959.009.00129,700
Feb 4, 20258.539.188.539.169.16203,100
Feb 3, 20259.009.108.558.608.60276,100
Jan 31, 20258.759.308.759.259.25367,200
Jan 30, 20258.518.828.418.708.70210,200
Jan 29, 20258.538.748.388.518.51208,900
Jan 28, 20258.248.558.068.528.52237,000
Jan 27, 20258.598.707.928.188.18243,400
Jan 24, 20258.718.818.358.748.74365,700
Jan 23, 20259.099.458.748.788.78171,600
Jan 22, 20259.159.268.729.139.13304,000
Jan 21, 20258.909.168.789.159.15280,700
Jan 17, 20258.838.958.618.848.84149,800
Jan 16, 20259.009.218.818.868.86158,900
Jan 15, 20259.009.158.778.918.91174,800
Jan 14, 20258.668.908.458.708.70150,400
Jan 13, 20258.518.658.308.588.58211,100
Jan 10, 20258.979.148.558.688.68218,000
Jan 8, 20259.129.158.748.968.96290,500
Jan 7, 20259.589.588.969.149.14240,500
Jan 6, 20259.269.689.109.529.52288,400
Jan 3, 20259.229.348.909.259.25252,300
Jan 2, 20259.579.809.069.209.20396,500
Dec 31, 20249.239.739.179.539.53353,100
Dec 30, 20249.659.819.159.259.25320,900
Dec 27, 202410.1510.359.609.629.62455,600
Dec 26, 20248.3410.058.349.939.931,661,100
Dec 24, 20247.408.377.318.358.35261,000
Dec 23, 20247.297.437.207.357.3597,800
Dec 20, 20247.147.447.117.327.32142,700
Dec 19, 20247.507.627.197.367.36202,700
Dec 18, 20247.697.847.417.417.41197,600
Dec 17, 20247.888.027.737.737.73112,000
Dec 16, 20248.008.057.718.008.00279,000
Dec 13, 20248.138.247.998.088.08146,800
Dec 12, 20248.008.177.888.148.14123,300
Dec 11, 20248.158.157.998.058.0588,600
Dec 10, 20248.258.257.978.088.08190,800
Dec 9, 20248.328.328.058.188.18149,400
Dec 6, 20248.708.768.018.288.28229,800
Dec 5, 20248.958.958.608.708.70167,300
Dec 4, 20248.829.148.708.848.84195,700
Dec 3, 20248.438.818.308.798.79234,800
Dec 2, 20248.598.598.188.438.43163,100
Nov 29, 20248.298.608.168.508.5089,200
Nov 27, 20248.448.518.078.248.24155,700
Nov 26, 20248.078.467.868.448.44248,500
Nov 25, 20248.338.398.008.118.11256,900
Nov 22, 20248.058.277.978.178.17194,000
Nov 21, 20247.858.267.548.068.06390,700
Nov 20, 20248.508.657.557.857.85332,100
Nov 19, 20248.028.417.888.248.24297,400
Nov 18, 20247.388.087.138.038.03278,500
Nov 15, 20247.757.797.347.367.3689,500
Nov 14, 20247.617.837.567.727.72111,200
Nov 13, 20247.397.807.287.507.50127,600
Nov 12, 20247.567.567.257.457.45164,200
Nov 11, 20247.007.747.007.567.56327,000
Nov 8, 20246.717.246.576.976.97317,000
Nov 7, 20246.606.946.476.566.56285,500
Nov 6, 20246.386.715.806.576.57318,900
Nov 5, 20245.256.195.206.156.15433,300
Nov 4, 20245.105.275.005.005.00167,000
Nov 1, 20245.065.125.015.075.0737,300
Oct 31, 20245.005.024.854.964.9629,800
Oct 30, 20244.855.014.854.984.9844,000
Oct 29, 20244.904.974.854.874.8779,000
Oct 28, 20245.065.134.894.904.9033,100
Oct 25, 20244.945.094.855.045.0462,100
Oct 24, 20244.874.894.764.884.8840,400
Oct 23, 20244.774.954.764.874.8772,100
Oct 22, 20244.944.944.704.804.8039,700
Oct 21, 20244.784.974.784.914.9176,400
Oct 18, 20245.005.024.824.844.8436,200
Oct 17, 20244.905.064.864.964.9660,200
Oct 16, 20244.894.944.814.854.8529,000
Oct 15, 20244.844.924.704.864.8650,600
Oct 14, 20244.945.014.844.864.8643,300
Oct 11, 20244.755.154.755.055.05101,600
Oct 10, 20244.974.974.794.864.8643,400
Oct 9, 20244.825.044.824.954.9558,900
Oct 8, 20245.035.034.884.904.9042,100
Oct 7, 20245.005.054.895.035.03119,800
Oct 4, 20244.684.954.684.954.9582,300
Oct 3, 20244.714.754.584.754.7546,000
Oct 2, 20244.704.754.554.634.6346,700
Oct 1, 20244.944.994.724.754.7556,600
Sep 30, 20244.915.034.794.984.98106,500
Sep 27, 20244.865.064.764.934.9389,900
Sep 26, 20245.175.174.774.804.80145,200
Sep 25, 20245.185.214.985.185.18136,000
Sep 24, 20245.325.385.175.255.2545,900
Sep 23, 20245.355.445.195.305.30111,400
Sep 20, 20245.335.335.135.315.31768,000
Sep 19, 20245.205.295.095.275.27131,300
Sep 18, 20245.235.305.085.175.17128,500
Sep 17, 20244.785.354.725.175.17747,200
Sep 16, 20244.654.804.614.724.7286,000
Sep 13, 20244.724.824.604.684.68118,700
Sep 12, 20244.604.814.494.664.66162,300
Sep 11, 20244.114.564.114.524.52197,700
Sep 10, 20244.164.254.114.134.1351,800
Sep 9, 20244.084.434.054.204.20198,500
Sep 6, 20244.014.223.904.084.08178,400
Sep 5, 20243.924.033.884.004.00148,500
Sep 4, 20243.923.963.793.883.8849,300
Sep 3, 20244.184.183.944.014.0177,400
Aug 30, 20244.174.264.164.244.2436,000
Aug 29, 20244.204.284.184.204.2033,300
Aug 28, 20244.264.274.144.224.2241,500
Aug 27, 20244.264.344.264.274.2775,500
Aug 26, 20244.304.354.264.314.3166,200
Aug 23, 20244.154.304.154.264.2692,000
Aug 22, 20244.124.264.124.164.1625,600
Aug 21, 20244.184.234.114.154.1548,600
Aug 20, 20244.254.304.124.184.1872,800
Aug 19, 20244.274.354.194.254.2585,700
Aug 16, 20244.364.364.234.304.3050,300
Aug 15, 20244.224.414.194.344.3459,900
Aug 14, 20244.104.274.104.234.2389,400
Aug 13, 20244.124.254.064.134.1391,300
Aug 12, 20244.034.154.004.154.1548,500
Aug 9, 20244.124.124.014.054.0563,100
Aug 8, 20243.964.133.954.064.061,044,300
Aug 7, 20244.294.363.793.873.87178,400
Aug 6, 20244.174.264.034.224.22101,100
Aug 5, 20244.254.263.854.124.1250,400
Aug 2, 20244.414.464.244.324.3216,300
Aug 1, 20244.404.534.394.424.4260,400
Jul 31, 20244.364.564.364.444.44149,300
Jul 30, 20244.374.454.264.354.3598,200
Jul 29, 20244.554.604.184.324.3249,900
Jul 26, 20244.604.664.584.594.598,400
Jul 25, 20244.764.764.464.514.5136,900
Jul 24, 20244.684.814.614.674.6723,000
Jul 23, 20244.854.854.684.744.7416,400
Jul 22, 20244.874.894.664.804.8049,400
Jul 19, 20244.754.954.644.924.9274,000
Jul 18, 20245.015.044.584.734.73124,900
Jul 17, 20244.785.074.655.025.02107,900
Jul 16, 20244.684.854.604.694.6964,100
Jul 15, 20245.005.094.714.764.7657,600
Jul 12, 20245.005.094.965.075.0739,200
Jul 11, 20244.835.054.794.994.9969,500
Jul 10, 20244.804.924.804.834.8320,800
Jul 9, 20244.554.844.524.754.7533,600
Jul 8, 20244.554.654.504.584.5860,700
Jul 5, 20244.714.774.544.614.6136,100
Jul 3, 20244.604.854.584.784.7815,100
Jul 2, 20244.594.674.584.634.6333,300
Jul 1, 20244.904.904.654.694.6967,100
Jun 28, 20244.504.994.494.914.91136,400
Jun 27, 20244.384.644.374.514.5178,700
Jun 26, 20244.224.454.224.454.4562,300
Jun 25, 20244.454.634.314.314.3167,300
Jun 24, 20244.334.634.234.554.5565,300
Jun 21, 20244.174.404.174.384.3860,800
Jun 20, 20244.504.684.144.264.2693,200
Jun 18, 20244.794.864.554.554.5543,300
Jun 17, 20244.564.874.454.874.8795,100
Jun 14, 20244.804.874.364.454.4584,300
Jun 13, 20244.944.944.634.874.8734,200
Jun 12, 20245.405.474.844.944.9478,700
Jun 11, 20245.415.505.135.405.40131,700
Jun 10, 20245.055.614.705.465.46366,400
Jun 7, 20244.624.984.584.974.97167,300
Jun 6, 20244.534.754.434.634.63104,600
Jun 5, 20244.374.554.354.514.5151,000
Jun 4, 20244.334.334.154.304.3090,800
Jun 3, 20244.384.384.074.264.2692,300
May 31, 20244.064.363.954.264.26142,100
May 30, 20243.684.093.594.074.07101,200
May 29, 20243.703.763.633.663.6618,300
May 28, 20243.603.773.553.683.6854,400
May 24, 20243.723.743.553.603.6036,700
May 23, 20243.803.813.703.733.7336,800
May 22, 20243.793.843.663.803.8030,300
May 21, 20243.853.873.683.803.8033,700
May 20, 20243.803.913.683.803.8047,000
May 17, 20243.663.873.633.853.8531,700
May 16, 20243.503.623.393.623.6212,100
May 15, 20243.493.563.413.473.4776,100
May 14, 20243.503.543.403.543.5433,000
May 13, 20243.423.463.303.413.4129,100
May 10, 20243.513.563.433.463.4616,600
May 9, 20243.523.603.393.483.4823,700
May 8, 20243.463.693.263.573.57129,500
May 7, 20243.503.723.503.603.6050,300
May 6, 20243.473.673.473.553.5540,900
May 3, 20243.463.523.393.483.4824,700
May 2, 20243.473.523.403.483.4822,100
May 1, 20243.443.513.383.483.4814,900
Apr 30, 20243.403.503.403.443.4433,600
Apr 29, 20243.593.603.433.503.5035,200
Apr 26, 20243.533.593.383.473.4750,400
Apr 25, 20243.493.553.423.503.5033,000
Apr 24, 20243.433.493.363.483.4833,100
Apr 23, 20243.413.493.413.463.467,500
Apr 22, 20243.443.543.133.443.4474,400
Apr 19, 20243.553.593.443.463.4611,500
Apr 18, 20243.483.553.373.543.5423,100
Apr 17, 20243.493.493.363.453.4524,000
Apr 16, 20243.493.533.413.503.5027,300
Apr 15, 20243.633.633.363.523.5242,300
Apr 12, 20243.653.723.573.603.6020,900
Apr 11, 20243.703.753.623.713.7133,500
Apr 10, 20243.763.773.653.733.7351,000
Apr 9, 20243.683.773.663.773.7764,000

Related Tickers

ACDC ProFrac Holding Corp.
5.26
+21.93%
 
CLB Core Laboratories Inc.
12.54
+18.25%
 
NPKI NPK International Inc.
5.47
+10.51%
 
NGS Natural Gas Services Group, Inc.
19.15
+10.37%
 
GEOS Geospace Technologies Corporation
6.58
+9.40%
 
WHD Cactus, Inc.
38.99
+11.24%
 
OIS Oil States International, Inc.
3.7550
+15.54%
 
XPRO Expro Group Holdings N.V.
8.45
+22.21%
 
RNGR Ranger Energy Services, Inc.
12.72
+12.57%
 
INVX Innovex International, Inc.
15.16
+12.63%