Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flotek Industries, Inc. Common Stock (NY:FTK)

14.67 -0.32 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 14.79 14.91 14.32 14.67 343,393 -0.32(-2.13%)
May 29, 2025 14.87 15.13 14.24 14.99 550,047 +0.47(+3.24%)
May 28, 2025 14.52 14.64 13.99 14.52 435,088 +0.02(+0.14%)
May 27, 2025 15.27 15.63 14.30 14.50 705,713 -0.38(-2.55%)
May 23, 2025 14.70 15.22 14.40 14.88 276,239 -0.25(-1.65%)
May 22, 2025 14.95 15.32 14.82 15.13 226,332 +0.09(+0.60%)
May 21, 2025 15.25 15.48 14.77 15.04 310,995 -0.36(-2.34%)
May 20, 2025 15.36 15.57 15.05 15.40 225,005 +0.04(+0.26%)
May 19, 2025 15.60 15.72 15.15 15.36 331,277 -0.28(-1.79%)
May 16, 2025 15.28 15.96 14.81 15.64 496,363 +0.29(+1.89%)
May 15, 2025 14.50 15.64 14.16 15.35 581,391 +0.66(+4.49%)
May 14, 2025 15.06 15.72 14.04 14.69 1,355,148 +0.35(+2.44%)
May 13, 2025 12.75 14.48 12.62 14.34 1,209,061 +1.71(+13.54%)
May 12, 2025 12.50 12.84 12.00 12.63 600,370 +0.81(+6.85%)
May 09, 2025 11.12 12.23 11.12 11.82 510,493 +0.71(+6.39%)
May 08, 2025 10.32 11.41 9.940 11.11 809,025 +0.96(+9.46%)
May 07, 2025 7.750 10.40 7.750 10.15 1,283,797 +3.01(+42.16%)
May 06, 2025 7.210 7.380 7.010 7.140 238,125 -0.14(-1.92%)
May 05, 2025 7.100 7.490 7.100 7.280 334,606 +0.00(+0.00%)
May 02, 2025 7.310 7.450 7.265 7.280 84,207 +0.09(+1.25%)
May 01, 2025 7.000 7.310 7.000 7.190 192,628 +0.23(+3.30%)
Apr 30, 2025 6.960 7.030 6.680 6.960 201,794 -0.14(-1.97%)
Apr 29, 2025 7.050 7.350 6.200 7.100 677,408 -0.01(-0.14%)
Apr 28, 2025 7.040 7.175 6.850 7.110 163,825 +0.12(+1.72%)
Apr 25, 2025 7.140 7.180 6.930 6.990 119,770 -0.30(-4.12%)
Apr 24, 2025 6.930 7.410 6.930 7.290 182,693 +0.50(+7.36%)
Apr 23, 2025 6.900 7.085 6.750 6.790 122,990 +0.12(+1.80%)
Apr 22, 2025 6.570 6.820 6.530 6.670 97,307 +0.13(+1.99%)
Apr 21, 2025 6.770 6.790 6.400 6.540 110,684 -0.28(-4.11%)
Apr 17, 2025 6.780 7.000 6.780 6.820 113,663 +0.02(+0.29%)
Apr 16, 2025 6.550 7.060 6.550 6.800 108,814 +0.12(+1.80%)
Apr 15, 2025 6.520 6.800 6.520 6.680 111,528 +0.08(+1.21%)
Apr 14, 2025 6.640 6.850 6.540 6.600 171,364 +0.18(+2.80%)
Apr 11, 2025 6.460 6.540 6.290 6.420 169,972 -0.11(-1.68%)
Apr 10, 2025 6.800 6.850 6.400 6.530 136,233 -0.60(-8.42%)
Apr 09, 2025 6.210 7.260 6.180 7.130 200,507 +0.88(+14.08%)
Apr 08, 2025 6.750 6.890 6.135 6.250 255,489 -0.23(-3.55%)
Apr 07, 2025 6.120 6.810 6.050 6.480 247,710 -0.12(-1.82%)
Apr 04, 2025 7.010 7.070 6.380 6.600 294,575 -0.73(-9.96%)
Apr 03, 2025 7.900 7.978 7.135 7.330 308,673 -1.04(-12.43%)
Apr 02, 2025 8.140 8.475 8.110 8.370 105,476 +0.11(+1.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.