FTK

Flotek Industries Historical Data - FTK

Buy
Sell
Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
US$80.29
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
VAT not included
Stock Name Stock Symbol Market Stock Type
Flotek Industries Inc FTK NYSE Common Stock
  Price Change Price Change % Stock Price Last Trade
0.03 2.13% 1.44 08:55:32
Open Price Low Price High Price Close Price Previous Close
1.32 1.31 1.46 1.44 1.41
more quote information »

FTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.551.671.311.50278,478-0.11-7.1%
1 Month1.932.001.311.70283,283-0.49-25.39%
3 Months2.072.741.312.14582,191-0.63-30.43%
6 Months2.912.971.312.15530,183-1.47-50.52%
1 Year0.873.090.65691.86541,1940.5765.52%
3 Years6.656.750.65692.34647,561-5.21-78.35%
5 Years8.0616.930.65695.71770,921-6.62-82.13%

FTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
20 Apr 2021 1.44 0.03 2.13% 1.32 1.46 1.31 321,703
17 Apr 2021 1.41 -0.07 -4.73% 1.46 1.48 1.35 326,232
16 Apr 2021 1.48 -0.06 -3.9% 1.52 1.55 1.48 288,977
15 Apr 2021 1.54 -0.01 -0.65% 1.53 1.58 1.52 124,947
14 Apr 2021 1.55 0.01 0.65% 1.67 1.67 1.53 350,808
13 Apr 2021 1.54 -0.02 -1.28% 1.55 1.5713 1.44 301,424
10 Apr 2021 1.56 -0.01 -0.64% 1.58 1.61 1.55 98,117
09 Apr 2021 1.57 -0.11 -6.55% 1.65 1.70 1.56 319,044
08 Apr 2021 1.68 0.01 0.6% 1.66 1.7181 1.66 83,575
07 Apr 2021 1.67 -0.08 -4.57% 1.69 1.75 1.66 219,526
06 Apr 2021 1.75 0.00 0.0% 1.77 1.7725 1.71 155,831
02 Apr 2021 1.75 0.07 4.17% 1.73 1.80 1.68 166,588
01 Apr 2021 1.68 -0.09 -5.08% 1.77 1.80 1.66 272,513
31 Mar 2021 1.77 -0.01 -0.56% 1.82 1.82 1.75 212,986
30 Mar 2021 1.78 -0.08 -4.3% 1.88 1.89 1.77 149,418
27 Mar 2021 1.86 -0.04 -2.11% 1.94 1.94 1.84 244,054
26 Mar 2021 1.90 0.09 4.97% 1.79 1.91 1.72 410,306
25 Mar 2021 1.81 0.05 2.84% 1.84 1.88 1.79 389,100
24 Mar 2021 1.76 -0.19 -9.74% 2.00 2.00 1.7454 846,399
23 Mar 2021 1.95 0.05 2.63% 1.93 1.98 1.85 422,528
Your Recent History
NYSE
FTK
Flotek Ind..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20210420 03:19:49