Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Flotek Industries (NY: FTK )

3.800 -0.050 (-1.30%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	5.226	5.645	4.955	5.340	43,326	+0.00(+0.00%)
Mar 30, 2020	5.319	5.355	4.879	5.340	28,601	+0.10(+2.01%)
Mar 27, 2020	5.164	5.580	5.164	5.235	64,766	-0.50(-8.75%)
Mar 26, 2020	6.180	6.420	5.557	5.737	102,974	-0.62(-9.79%)
Mar 25, 2020	6.300	6.540	5.521	6.360	63,726	+0.06(+0.95%)
Mar 24, 2020	5.580	6.300	5.428	6.300	59,940	+0.85(+15.65%)
Mar 23, 2020	5.820	5.820	4.729	5.447	48,679	-0.01(-0.23%)
Mar 20, 2020	4.933	5.460	4.676	5.460	74,816	+0.64(+13.37%)
Mar 19, 2020	4.440	5.103	4.320	4.816	91,185	+0.61(+14.52%)
Mar 18, 2020	4.657	4.680	4.205	4.205	151,573	-0.82(-16.33%)
Mar 17, 2020	4.498	5.878	4.498	5.026	200,029	+0.73(+17.06%)
Mar 16, 2020	6.120	6.180	4.213	4.294	210,322	-2.31(-34.95%)
Mar 13, 2020	5.405	6.600	5.405	6.600	98,866	+1.44(+27.98%)
Mar 12, 2020	5.528	5.939	5.042	5.157	201,691	-0.79(-13.24%)
Mar 11, 2020	6.120	6.780	5.402	5.944	276,610	-0.48(-7.41%)
Mar 10, 2020	6.480	6.630	5.880	6.420	112,016	+0.45(+7.48%)
Mar 09, 2020	6.120	6.600	5.940	5.973	151,042	-1.89(-24.01%)
Mar 06, 2020	7.680	9.240	7.620	7.860	151,716	+0.18(+2.34%)
Mar 05, 2020	8.280	8.400	7.500	7.680	181,637	-0.72(-8.57%)
Mar 04, 2020	8.940	8.940	8.190	8.400	119,878	-0.42(-4.76%)
Mar 03, 2020	9.180	9.480	8.700	8.820	154,450	-0.42(-4.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Flotek Industries (NY: FTK )

Historical Prices