FTK

Flotek Industries Historical Data - FTK

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
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
0.00 0.0% 1.86 11:00:00
Open Price Low Price High Price Close Price Previous Close
1.86
more quote information »

FTK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.751.941.751.85489,7290.116.29%
1 Month2.082.221.751.96465,066-0.22-10.58%
3 Months2.552.851.752.16462,012-0.69-27.06%
6 Months1.403.091.322.30447,8000.4632.86%
1 Year1.823.090.65691.65513,0770.042.2%
3 Years5.636.770.65692.75671,979-3.77-66.96%
5 Years7.2416.930.65695.90782,288-5.38-74.31%

FTK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
16 Jan 2021 1.86 -0.03 -1.59% 1.88 1.90 1.81 409,423
15 Jan 2021 1.89 0.09 5.0% 1.82 1.94 1.80 588,770
14 Jan 2021 1.80 -0.06 -3.23% 1.89 1.905 1.79 484,319
13 Jan 2021 1.86 0.00 0.0% 1.75 1.94 1.75 476,402
12 Jan 2021 1.86 -0.02 -1.06% 1.88 1.94 1.79 474,375
09 Jan 2021 1.88 -0.04 -2.08% 1.92 1.95 1.8425 574,103
08 Jan 2021 1.92 0.02 1.05% 1.95 2.00 1.87 564,229
07 Jan 2021 1.90 -0.06 -3.06% 1.99 2.075 1.88 795,799
06 Jan 2021 1.96 -0.02 -1.01% 1.99 2.05 1.95 425,627
05 Jan 2021 1.98 -0.13 -6.16% 2.14 2.15 1.95 341,358
01 Jan 2021 2.11 0.02 0.96% 2.05 2.13 2.01 357,560
31 Dec 2020 2.09 -0.02 -0.95% 2.11 2.216 2.075 469,039
30 Dec 2020 2.11 0.01 0.48% 2.09 2.17 2.05 482,382
29 Dec 2020 2.10 -0.09 -4.11% 2.21 2.22 2.10 275,279
25 Dec 2020 2.19 0.08 3.79% 2.16 2.205 2.0802 184,755
24 Dec 2020 2.11 0.06 2.93% 2.05 2.2101 2.04 511,377
23 Dec 2020 2.05 -0.03 -1.44% 2.08 2.125 1.99 382,296
22 Dec 2020 2.08 -0.05 -2.35% 2.15 2.20 2.07 622,862
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:20210119 08:21:47