$13.03 -0.63 (%) Flotek Industries Inc - New York Stock Exchange, Inc.

Sep. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FTK historical data

Date Open High Low Close Volume
9/23/201613.6113.7412.6913.031,247,781
9/22/201614.6614.7613.2013.662,618,293
9/21/201614.1114.5613.9614.47568,642
9/20/201614.4514.4513.6913.82809,747
9/19/201614.6214.9414.0214.38756,580
9/16/201614.7214.8614.3614.411,389,090
9/15/201614.9615.2214.7714.95802,313
9/14/201615.0915.3014.7414.95766,639
9/13/201615.5015.6514.8715.17677,541
9/12/201615.1815.8715.0215.81789,797
9/9/201616.2916.3415.3915.67783,445
9/8/201616.5216.9316.1816.601,357,663
9/7/201616.0416.1815.5016.18700,594
9/6/201616.0016.1715.7316.01702,820
9/2/201615.4915.9915.4815.93766,049
9/1/201615.4115.4814.9015.25610,533
8/31/201615.3416.1915.2115.50908,337
8/30/201615.6716.0915.2215.44644,885
8/29/201615.3215.7315.1615.57624,682
8/26/201615.3515.9815.1715.331,142,574
8/25/201614.8515.5814.7815.271,349,863
8/24/201614.9015.0314.7114.89536,739
8/23/201614.8115.4514.7715.03878,537
8/22/201614.8714.8714.3814.75796,163
8/19/201614.9115.1014.6015.08601,812
8/18/201614.8315.0814.7715.03789,930
8/17/201615.0815.2014.5614.77950,920
8/16/201615.2815.3414.8015.12992,909
8/15/201614.6715.7114.6015.321,904,388
8/12/201614.7714.9714.1214.591,614,482
8/11/201615.1915.3514.8414.89854,001
8/10/201615.4315.4914.9515.05736,893
8/9/201615.6015.8015.1615.391,017,799
8/8/201615.1915.6915.0415.461,108,488
8/5/201614.3514.9314.1314.92986,837
8/4/201613.9114.3813.7214.24671,523
8/3/201613.4014.0213.2413.86513,246
8/2/201613.7613.9213.1113.42721,615
8/1/201614.2614.2913.5313.65761,574
7/29/201613.6514.2813.4714.201,139,053
7/28/201613.1913.9112.9813.761,234,672
7/27/201613.1214.5912.9013.193,408,406
7/26/201613.1513.3712.8313.18704,806
7/25/201613.2613.4512.9113.16641,632
7/22/201613.3313.5313.0613.43658,920
7/21/201613.6114.0613.2613.31623,513
7/20/201613.2613.7512.7413.60795,696
7/19/201613.6713.7013.1813.28634,681
7/18/201613.5913.8813.4413.70479,037
7/15/201613.7413.9913.6013.69622,845
7/14/201613.7614.1013.4113.65981,311
7/13/201614.5314.5313.5813.66680,745
7/12/201614.0914.6714.0214.491,052,161
7/11/201614.1014.5113.5813.69667,729
7/8/201613.6514.0813.4414.01702,470
7/7/201613.3713.9413.1013.28584,891
7/6/201613.1213.4013.1213.26646,996
7/5/201613.8513.9012.9113.28646,938
7/1/201613.2014.6313.2014.201,058,486
6/30/201613.2513.2512.7513.201,156,904
6/29/201613.1513.5013.0013.22802,747
6/28/201612.4312.9612.3612.89822,563
6/27/201612.6012.6911.9212.02711,369
6/24/201612.8013.3912.7512.882,215,142
6/23/201613.5013.9913.4313.82763,968
6/22/201613.4813.5913.0813.22586,130
6/21/201613.0213.4012.6913.39707,380
6/20/201613.1513.4412.9513.05615,256
6/17/201612.7613.0612.6912.85924,932
6/16/201612.4712.9412.3412.65941,917
6/15/201612.6613.1412.5012.67489,370
6/14/201612.5312.9012.3112.67596,775
6/13/201612.6012.8612.4012.62558,649
6/10/201612.8913.4612.6812.70658,156
6/9/201612.9813.1212.7513.07644,896
6/8/201613.0813.6513.0113.211,130,051
6/7/201612.6613.0012.5512.81999,301
6/6/201612.1012.6011.9512.531,160,852
6/3/201611.6012.0811.4911.95736,377
6/2/201611.5411.7111.3411.67586,483
6/1/201611.5911.7911.4811.66843,219
5/31/201611.8512.2211.6311.76714,566
5/27/201611.7111.8111.4111.77706,656
5/26/201612.7913.0911.5011.71984,262
5/25/201612.2513.2012.2212.701,581,926
5/24/201611.8112.2111.6812.121,060,108
5/23/201611.7012.0511.5711.74807,483
5/20/201611.1511.9011.1311.81633,547
5/19/201611.1111.3610.8511.06520,618
5/18/201611.0611.6411.0611.30863,448
5/17/201611.0111.6610.9111.20852,472
5/16/201611.1311.3110.8310.99696,619
5/13/201611.0211.2910.9010.971,166,008
5/12/201611.3511.4410.9711.10808,707
5/11/201611.0611.4210.9811.25887,270
5/10/201610.8111.2810.7111.06947,559
5/9/201610.8210.9510.5710.681,128,018
5/6/201610.4711.1510.4710.731,358,071
5/5/201610.5411.3910.3510.612,048,032
5/4/20169.0511.208.9810.342,620,425
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center