Flotek Industries, Inc. Common Stock (FTK)

22.66
+0.18 (0.80%)
NYSE· Last Trade: Jun 21st, 10:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Flotek Industries, Inc. Common Stock (FTK)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202622.8023.5121.8822.66234,14622.66
6/17/202623.4123.6522.1922.48320,80622.48
6/16/202623.9924.0522.4823.27359,17723.27
6/15/202624.5425.1123.4523.99185,30223.99
6/12/202624.6325.2324.4124.64226,94824.64
6/10/202624.1924.9523.6323.64255,92123.64
6/09/202623.7824.5523.2824.21310,06824.21
6/08/202623.9224.3623.5123.55334,30423.55
6/05/202624.5224.9022.8323.52467,33923.52
6/04/202623.2025.5422.8924.82545,34624.82
6/03/202623.2423.9022.0923.20427,38623.20
6/02/202620.3723.5920.3723.33972,41223.33
6/01/202620.0020.3719.2720.35341,22320.35
5/29/202620.3820.5619.9219.95194,70419.95
5/28/202620.8120.8620.2320.48185,08620.48
5/27/202619.7321.4619.6721.08255,96621.08
5/26/202620.3320.7519.5819.78253,08319.78
5/22/202620.9022.2419.8319.92427,44919.92
5/21/202620.2420.9919.9320.53188,06120.53
5/20/202620.0220.7319.8620.33188,00320.33
5/19/202619.4920.3618.9519.90203,23019.90
5/18/202619.4920.6219.3019.88286,34019.88
5/15/202620.2020.6119.5119.61309,26119.61
5/14/202618.7620.6318.3320.50376,85620.50
5/13/202617.0018.8417.0018.72370,13018.72
5/12/202616.9517.1316.3017.00271,26117.00
5/11/202615.9717.7415.7316.95395,59916.95
5/08/202616.0016.3715.7115.97292,41015.97
5/07/202616.0817.1715.7516.20417,40716.20
5/06/202615.5116.8015.0216.33669,20716.33
5/05/202616.9517.3116.5916.86272,20016.86
5/04/202617.0017.4116.4616.65200,08916.65
5/01/202616.8617.0816.5216.88150,89216.88
4/30/202616.9917.4516.7516.90151,15716.90
4/29/202616.9517.1916.6316.94107,75416.94
4/28/202616.9917.1116.6316.9693,79816.96
4/27/202616.9817.5716.9417.18154,49417.18
4/24/202617.0017.3216.7417.01131,94617.01
4/23/202616.5117.2516.5116.93150,88716.93
4/22/202615.6417.4815.2616.75485,98416.75
4/21/202615.9516.3015.2015.33187,60115.33
4/20/202615.6415.7515.3215.71155,67915.71
4/17/202616.2216.6115.6115.62214,15815.62
4/16/202616.4516.8516.2516.29218,06716.29
4/15/202615.8016.9015.5516.37232,79316.37
4/14/202615.8716.2515.5715.69201,82015.69
4/13/202615.9516.0515.6015.71150,00015.71
4/10/202615.4215.8515.2615.78147,23915.78
4/09/202615.7315.8915.1915.20276,35015.20
4/08/202615.3015.8115.3015.75219,08115.75
4/07/202615.2415.5014.6315.12284,66315.12
4/06/202615.8516.1415.2215.40211,34015.40
4/02/202616.0716.4515.8616.02156,40816.02
4/01/202617.1817.6516.1216.20235,81316.20
3/31/202617.1917.9616.9616.97506,68816.97
3/30/202617.5317.6316.8316.94143,09116.94
3/27/202617.3417.7617.1417.42188,03317.42
3/26/202617.5117.7517.3417.45193,80517.45
3/25/202617.1317.7616.9917.62211,70717.62
3/24/202616.2017.2016.1017.00161,90817.00
3/23/202616.0017.0715.9216.33265,65816.33