$20.30 0.00 (%) Flotek Industries Inc - NYSE

Sep. 3, 2015 | 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
9/3/201520.2521.7220.1020.302,279,140
9/2/201519.5020.2718.6520.202,711,059
9/1/201518.9819.5218.4919.191,604,104
8/31/201518.2819.6517.9719.561,607,124
8/28/201517.9619.3317.6018.361,398,907
8/27/201517.7818.4917.7018.151,386,757
8/26/201517.2017.5816.9317.501,099,894
8/25/201517.3617.3616.8317.051,101,455
8/24/201513.2617.1413.2616.991,541,527
8/21/201516.6017.4516.3617.371,879,678
8/20/201516.9417.2016.5016.871,534,444
8/19/201517.6517.9016.9817.001,074,067
8/18/201517.7717.9217.4817.71795,832
8/17/201517.9018.0617.5917.83456,433
8/14/201517.8718.2517.7618.03546,890
8/13/201517.7718.5017.6017.95866,582
8/12/201517.8318.3217.6917.92923,455
8/11/201518.1518.3417.4717.97760,015
8/10/201518.2918.7618.1518.601,177,857
8/7/201518.1618.7018.0718.271,231,381
8/6/201517.1618.8017.0518.422,311,023
8/5/201517.2817.9517.0217.211,229,080
8/4/201516.9217.4516.8517.041,347,941
8/3/201516.8917.2316.5816.901,034,890
7/31/201516.9817.3416.5217.121,021,321
7/30/201516.4517.2216.2417.011,388,702
7/29/201516.9617.2516.1416.462,311,387
7/28/201516.6816.9916.3216.911,958,759
7/27/201517.0817.2516.2716.582,904,989
7/24/201517.7318.5016.6516.713,552,538
7/23/201515.1018.6415.0717.6410,165,441
7/22/201512.9913.1312.7212.791,596,318
7/21/201512.2613.0612.2613.031,153,994
7/20/201512.8512.8512.1612.25999,434
7/17/201513.2913.3912.7512.881,050,723
7/16/201513.3813.4713.0813.33984,519
7/15/201513.4413.6213.1313.27875,923
7/14/201513.2613.8213.2413.461,136,562
7/13/201513.3313.6613.1313.351,201,419
7/10/201513.0113.4612.0813.332,185,664
7/9/201511.9013.4211.8413.071,680,355
7/8/201511.9312.1411.4911.62849,535
7/7/201512.0512.1411.4012.07766,909
7/6/201512.5212.5512.0912.13988,686
7/2/201512.7212.9712.6312.80830,028
7/1/201512.5512.6912.2812.661,341,211
6/30/201512.7412.9312.2812.53903,623
6/29/201512.8312.9912.5912.61939,059
6/26/201512.8013.0712.6413.012,450,910
6/25/201512.4713.4712.3712.802,234,280
6/24/201511.2712.5811.2112.402,188,224
6/23/201511.3211.5211.2411.27689,358
6/22/201511.4311.5411.1111.44898,412
6/19/201511.5811.6311.2411.361,166,191
6/18/201512.0212.0211.5911.63838,758
6/17/201512.2412.3511.8411.93388,763
6/16/201512.1612.2211.9212.12523,469
6/15/201511.9912.3211.8312.17537,260
6/12/201511.9512.2511.8112.20492,897
6/11/201512.4512.5411.8712.01686,669
6/10/201512.2712.6812.2012.46750,481
6/9/201512.3112.4512.0212.06490,845
6/8/201512.3712.6412.0312.17473,842
6/5/201512.1312.7712.1112.45824,240
6/4/201512.1712.3811.9812.21893,652
6/3/201511.9712.3111.9012.08885,668
6/2/201511.6612.2411.6611.98760,654
6/1/201511.5411.6611.2511.65646,492
5/29/201511.6211.7511.4511.49719,500
5/28/201511.7911.8611.4511.63786,333
5/27/201511.9712.0411.7711.881,007,384
5/26/201512.2512.3511.8612.02909,432
5/22/201512.4412.7412.1512.43764,174
5/21/201512.5012.6412.1912.521,381,692
5/20/201512.1712.5311.8612.421,769,344
5/19/201512.6012.6211.6811.921,642,071
5/18/201512.3912.7512.0312.661,615,435
5/15/201511.5812.4411.3912.361,973,528
5/14/201511.6411.7511.4511.691,869,485
5/13/201511.6411.7311.2311.602,106,970
5/12/201511.4311.6411.0311.591,542,094
5/11/201512.3612.6311.2511.411,924,438
5/8/201512.5012.6612.0412.351,622,662
5/7/201513.1913.1912.2512.471,327,208
5/6/201513.2413.6913.0613.161,278,493
5/5/201513.7414.0113.0613.09997,517
5/4/201514.0214.1913.5813.59542,703
5/1/201514.2614.5213.8913.99756,468
4/30/201514.1614.5514.0014.291,086,622
4/29/201513.4114.1513.3314.131,920,459
4/28/201514.0314.1813.5113.531,093,271
4/27/201514.2114.2313.3514.061,912,994
4/24/201514.3514.5513.4714.062,075,516
4/23/201515.1115.9414.4414.492,529,289
4/22/201515.4715.6015.0015.561,295,699
4/21/201516.1016.1814.8515.462,838,407
4/20/201517.8517.9717.2117.26766,528
4/17/201518.3318.5917.7217.82653,988
4/16/201518.8319.0418.4518.52814,197
4/15/201517.8119.2017.6118.871,397,450
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!