Flotek Industries Inc (FTK) Historical Prices & Data

Flotek Industries Inc
FTK
(NYSE)
Closed
8.03
+0.18 (+2.29%)
in:usd•As of: Nov 21, 2024 15:59 UTC -5
After Market:8.44+0.41 (+5.11%)
Open
7.85
High
8.21
Low
7.55

Flotek Industries Inc Historical Rates

Frequency

Daily

From Oct 22, 2024 to Nov 22, 2024

Date	High	Low	Open	Close	% Change
Nov 21, 2024	8.26	7.54	7.85	8.06	2.68%
Nov 20, 2024	8.65	7.55	8.50	7.85	-7.65%
Nov 19, 2024	8.41	7.88	8.02	8.24	2.74%
Nov 18, 2024	8.08	7.13	7.38	8.03	8.81%
Nov 15, 2024	7.79	7.34	7.75	7.36	-5.03%
Nov 14, 2024	7.83	7.55	7.61	7.72	1.45%
Nov 13, 2024	7.79	7.28	7.39	7.50	1.49%
Nov 12, 2024	7.56	7.25	7.56	7.45	-1.46%
Nov 11, 2024	7.74	7.00	7.00	7.56	8.00%
Nov 8, 2024	7.24	6.57	6.71	6.97	3.87%
Nov 7, 2024	6.94	6.47	6.60	6.56	-0.61%
Nov 6, 2024	6.71	5.80	6.38	6.57	2.98%
Nov 5, 2024	6.19	5.20	5.25	6.15	17.14%
Nov 4, 2024	5.27	5.00	5.10	5.00	-1.96%
Nov 1, 2024	5.12	5.01	5.06	5.07	0.20%
Oct 31, 2024	5.02	4.85	5.00	4.96	-0.80%
Oct 30, 2024	5.01	4.85	4.85	4.98	2.68%
Oct 29, 2024	4.96	4.85	4.90	4.87	-0.61%
Oct 28, 2024	5.13	4.89	5.06	4.90	-3.16%
Oct 25, 2024	5.09	4.85	4.94	5.04	2.02%
Oct 24, 2024	4.89	4.76	4.87	4.88	0.21%
Oct 23, 2024	4.95	4.76	4.77	4.87	2.10%
Oct 22, 2024	4.94	4.70	4.94	4.80	-2.83%

Highest:8.65

Lowest:4.70

Average:6.32

Difference:3.12

% Change:63.16%

Data Vendor: Xignite Logo

Stocks