Flotek Industries Inc (FTK) Historical Stock Data
3.85 ↑0.23 (6.35%)
As of May 17, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, FTK is up 0.36% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 3.66 | 3.85 | ↑$0.19 (5.19%) | 3.63 | 3.87 | 31.71K |
| 2024-05-16 | 3.50 | 3.62 | ↑$0.12 (3.43%) | 3.39 | 3.62 | 12.07K |
| 2024-05-15 | 3.49 | 3.47 | ↓$0.02 (-0.57%) | 3.41 | 3.56 | 76.18K |
| 2024-05-14 | 3.50 | 3.54 | ↑$0.04 (1.14%) | 3.40 | 3.54 | 32.99K |
| 2024-05-13 | 3.42 | 3.41 | ↓$0.01 (-0.29%) | 3.30 | 3.46 | 29.06K |
| 2024-05-10 | 3.51 | 3.46 | ↓$0.05 (-1.42%) | 3.43 | 3.56 | 16.56K |
| 2024-05-09 | 3.52 | 3.48 | ↓$0.04 (-1.14%) | 3.39 | 3.60 | 23.69K |
| 2024-05-08 | 3.46 | 3.57 | ↑$0.11 (3.18%) | 3.26 | 3.69 | 129.48K |
| 2024-05-07 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.50 | 3.72 | 50.31K |
| 2024-05-06 | 3.47 | 3.55 | ↑$0.08 (2.31%) | 3.47 | 3.67 | 40.88K |
| 2024-05-03 | 3.46 | 3.48 | ↑$0.02 (0.58%) | 3.39 | 3.52 | 24.65K |
| 2024-05-02 | 3.47 | 3.48 | ↑$0.01 (0.15%) | 3.40 | 3.52 | 22.12K |
| 2024-05-01 | 3.44 | 3.48 | ↑$0.04 (1.16%) | 3.38 | 3.51 | 14.91K |
| 2024-04-30 | 3.40 | 3.44 | ↑$0.04 (1.18%) | 3.40 | 3.50 | 33.59K |
| 2024-04-29 | 3.59 | 3.50 | ↓$0.09 (-2.51%) | 3.43 | 3.60 | 35.22K |
| 2024-04-26 | 3.53 | 3.47 | ↓$0.06 (-1.70%) | 3.38 | 3.59 | 50.35K |
| 2024-04-25 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.42 | 3.55 | 33.04K |
| 2024-04-24 | 3.43 | 3.48 | ↑$0.05 (1.46%) | 3.36 | 3.49 | 33.06K |
| 2024-04-23 | 3.41 | 3.46 | ↑$0.05 (1.47%) | 3.41 | 3.49 | 7.48K |
| 2024-04-22 | 3.44 | 3.44 | ↑$0.00 (0.00%) | 3.13 | 3.54 | 74.45K |
| 2024-04-19 | 3.55 | 3.46 | ↓$0.09 (-2.54%) | 3.44 | 3.59 | 11.47K |
| 2024-04-18 | 3.48 | 3.54 | ↑$0.06 (1.72%) | 3.37 | 3.55 | 23.08K |
| 2024-04-17 | 3.49 | 3.45 | ↓$0.04 (-1.15%) | 3.36 | 3.49 | 24.04K |
| 2024-04-16 | 3.49 | 3.50 | ↑$0.01 (0.29%) | 3.41 | 3.53 | 27.27K |
| 2024-04-15 | 3.63 | 3.52 | ↓$0.11 (-3.03%) | 3.36 | 3.63 | 42.34K |
| 2024-04-12 | 3.65 | 3.60 | ↓$0.05 (-1.37%) | 3.57 | 3.72 | 20.90K |
| 2024-04-11 | 3.70 | 3.71 | ↑$0.01 (0.27%) | 3.62 | 3.75 | 33.49K |
| 2024-04-10 | 3.76 | 3.73 | ↓$0.03 (-0.80%) | 3.65 | 3.77 | 50.96K |
| 2024-04-09 | 3.68 | 3.77 | ↑$0.09 (2.45%) | 3.66 | 3.77 | 64.05K |
| 2024-04-08 | 3.75 | 3.68 | ↓$0.07 (-1.87%) | 3.63 | 3.79 | 49.18K |
Create an account or log in to view more rows.
$FTK Lol she wants higher
$FTK added!
$FTK Dip buyers are going to get wrecked
$FTK we like the stock
$FTK buy and hodl friends. we may be early
but we are not wrong. very soon.
$FTK let’s go baby!
$FTK strong move here
$FTK this will breakout Monday
$FTK headed back to all time highs shortly
$FTK come on I wana jump up and down