Flotek Industries, Inc. Common Stock (FTK)

16.40
+0.59 (3.73%)
NYSE · Last Trade: Mar 3rd, 3:31 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
3/02/202615.2215.8515.0115.81202,26115.81
2/27/202615.4115.8814.9215.35286,11815.35
2/26/202616.2516.4815.4115.79275,25215.79
2/25/202616.3716.5015.7416.26167,22816.26
2/24/202616.1716.2915.7116.02196,27816.02
2/23/202616.6216.6215.8016.21212,16916.21
2/20/202617.3317.5416.4116.57197,55416.57
2/19/202617.1717.4316.8817.42162,42517.42
2/18/202617.4617.9817.1017.39146,80317.39
2/17/202617.0217.7016.6617.40140,44617.40
2/13/202616.7017.9216.7017.29308,23117.29
2/12/202617.3617.4416.2216.63152,23416.63
2/11/202617.9618.2416.4717.33300,30217.33
2/10/202617.9517.9517.2417.49173,35217.49
2/09/202617.2318.0017.2017.78247,14417.78
2/06/202616.7817.4516.3417.33321,00917.33
2/05/202617.1417.4615.8916.12497,89716.12
2/04/202618.1518.4416.9517.55413,77317.55
2/03/202617.9118.4817.4518.13292,15818.13
2/02/202617.0317.9116.9517.64190,00817.64
1/30/202618.0018.6317.0217.37324,50917.37
1/29/202618.0018.6817.3018.55550,14618.55
1/28/202617.6417.7616.7517.06222,34317.06
1/27/202617.3217.9817.2117.54247,04617.54
1/26/202617.8218.1816.9517.29153,50817.29
1/23/202617.7518.1917.4017.56237,14217.56
1/22/202617.4117.9317.2517.68269,08417.68
1/21/202616.3317.4116.2017.00267,66217.00
1/20/202616.4617.4615.9516.09322,33716.09
1/16/202616.1316.8815.9116.71327,80916.71
1/15/202616.5716.7515.9916.07298,35316.07
1/14/202616.2417.2716.1616.66377,99416.66
1/13/202617.9218.2316.0016.33894,74116.33
1/12/202617.7518.4417.2918.06289,95918.06
1/09/202618.2218.4517.8017.81271,76417.81
1/08/202619.0119.1516.9518.00728,69118.00
1/07/202619.4619.7019.0219.04228,50819.04
1/06/202619.2319.7518.7719.36385,58919.36
1/05/202617.4320.0917.4319.54868,02819.54
1/02/202617.4617.7816.9717.05173,92617.05
12/31/202517.2817.3916.9417.23249,32017.23
12/30/202517.4017.7817.1317.29224,09717.29
12/29/202517.4617.8917.1717.30275,59117.30
12/26/202518.0218.0217.3717.56183,44817.56
12/24/202518.5518.7517.8818.01176,61918.01
12/23/202517.5618.5517.5318.48491,86518.48
12/22/202516.5017.9016.4217.79302,21417.79
12/19/202515.8816.5915.8116.26411,60216.26
12/18/202515.3716.1915.3715.87337,13015.87
12/17/202515.2515.8615.2015.20415,04915.20
12/16/202515.4915.8315.0115.18354,93415.18
12/15/202516.6916.9115.5515.55220,66315.55
12/12/202516.9416.9816.3016.68272,26616.68
12/11/202516.3816.9016.1716.70243,45616.70
12/10/202516.6616.8116.2016.69286,97216.69
12/09/202516.4317.1416.4316.68355,75616.68
12/08/202516.3816.6416.0816.61381,29616.61
12/05/202516.1716.7915.9616.38435,57016.38
12/04/202515.1516.3615.1116.01523,74716.01
12/03/202514.0315.2513.8215.17268,52615.17