Flotek Industries Inc (FTK) Historical Stock Data
8.17 ↑0.11 (1.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTK is up 1.08% a day on average. There have been 18 days where Flotek Industries Inc closed green and 12 days where FTK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 8.05 | 8.17 | ↑$0.12 (1.49%) | 7.97 | 8.27 | 194.01K |
| 2024-11-21 | 7.85 | 8.06 | ↑$0.21 (2.68%) | 7.54 | 8.26 | 390.70K |
| 2024-11-20 | 8.50 | 7.85 | ↓$0.65 (-7.65%) | 7.55 | 8.65 | 332.11K |
| 2024-11-19 | 8.02 | 8.24 | ↑$0.22 (2.74%) | 7.88 | 8.41 | 297.35K |
| 2024-11-18 | 7.38 | 8.03 | ↑$0.65 (8.81%) | 7.13 | 8.08 | 278.50K |
| 2024-11-15 | 7.75 | 7.36 | ↓$0.39 (-5.03%) | 7.34 | 7.79 | 89.51K |
| 2024-11-14 | 7.61 | 7.72 | ↑$0.11 (1.45%) | 7.56 | 7.83 | 111.20K |
| 2024-11-13 | 7.39 | 7.50 | ↑$0.11 (1.49%) | 7.28 | 7.80 | 127.62K |
| 2024-11-12 | 7.56 | 7.45 | ↓$0.11 (-1.46%) | 7.25 | 7.56 | 164.18K |
| 2024-11-11 | 7.00 | 7.56 | ↑$0.56 (8.00%) | 7.00 | 7.74 | 326.98K |
| 2024-11-08 | 6.71 | 6.97 | ↑$0.26 (3.87%) | 6.57 | 7.24 | 317.04K |
| 2024-11-07 | 6.60 | 6.56 | ↓$0.04 (-0.61%) | 6.47 | 6.94 | 285.87K |
| 2024-11-06 | 6.38 | 6.57 | ↑$0.19 (2.98%) | 5.80 | 6.71 | 318.98K |
| 2024-11-05 | 5.25 | 6.15 | ↑$0.90 (17.14%) | 5.20 | 6.19 | 430.84K |
| 2024-11-04 | 5.10 | 5.00 | ↓$0.10 (-1.96%) | 5.00 | 5.27 | 167.02K |
| 2024-11-01 | 5.06 | 5.07 | ↑$0.01 (0.20%) | 5.01 | 5.12 | 37.33K |
| 2024-10-31 | 5.00 | 4.96 | ↓$0.04 (-0.80%) | 4.85 | 5.02 | 29.78K |
| 2024-10-30 | 4.85 | 4.98 | ↑$0.13 (2.68%) | 4.85 | 5.02 | 43.97K |
| 2024-10-29 | 4.90 | 4.87 | ↓$0.03 (-0.61%) | 4.85 | 4.97 | 79.01K |
| 2024-10-28 | 5.06 | 4.90 | ↓$0.16 (-3.16%) | 4.89 | 5.13 | 33.12K |
| 2024-10-25 | 4.94 | 5.04 | ↑$0.10 (2.02%) | 4.85 | 5.09 | 62.12K |
| 2024-10-24 | 4.87 | 4.88 | ↑$0.01 (0.21%) | 4.76 | 4.89 | 40.37K |
| 2024-10-23 | 4.77 | 4.87 | ↑$0.10 (2.10%) | 4.76 | 4.95 | 72.09K |
| 2024-10-22 | 4.94 | 4.80 | ↓$0.14 (-2.83%) | 4.70 | 4.94 | 39.69K |
| 2024-10-21 | 4.78 | 4.91 | ↑$0.13 (2.72%) | 4.78 | 4.97 | 76.36K |
| 2024-10-18 | 5.00 | 4.84 | ↓$0.16 (-3.20%) | 4.82 | 5.02 | 36.16K |
| 2024-10-17 | 4.90 | 4.96 | ↑$0.06 (1.22%) | 4.86 | 5.06 | 60.17K |
| 2024-10-16 | 4.89 | 4.85 | ↓$0.04 (-0.82%) | 4.81 | 4.94 | 29.02K |
| 2024-10-15 | 4.84 | 4.86 | ↑$0.02 (0.41%) | 4.70 | 4.92 | 50.58K |
| 2024-10-14 | 4.94 | 4.86 | ↓$0.08 (-1.62%) | 4.84 | 5.01 | 43.32K |
Create an account or log in to view more rows.
$FTK we finna be at the top yo
$FTK last chance to load imo
$FTK buying time
added
$FTK my lotto for earnings
$FTK dont be a POS today
$FTK Good morning gang!
$FTK do what the markets tells you to do not the other way around
$FTK Longs will be rewarded handsomely
$FTK great sale!!!! Buy buy buy
$FTK oversold