$6.78 -0.19 (%) Flotek Industries Inc - NYSE

Feb. 5, 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
2/5/20166.797.186.736.78599,800
2/4/20166.817.496.726.97967,180
2/3/20166.246.756.036.75720,358
2/2/20166.616.616.106.19874,468
2/1/20166.686.826.186.801,694,997
1/29/20166.226.686.076.681,216,765
1/28/20165.936.305.586.122,495,221
1/27/20165.966.295.825.951,605,197
1/26/20165.735.855.515.81689,583
1/25/20166.136.345.675.73579,803
1/22/20166.186.416.076.29995,664
1/21/20165.706.065.595.971,892,148
1/20/20165.555.924.905.863,326,749
1/19/20167.247.325.475.525,393,135
1/15/20167.437.607.167.332,528,045
1/14/20168.088.107.557.671,333,958
1/13/20168.698.857.807.96868,235
1/12/20169.189.188.428.611,006,778
1/11/20169.699.698.938.95517,341
1/8/20169.689.879.489.67681,662
1/7/20169.2210.019.119.60745,457
1/6/20169.9710.159.469.501,031,424
1/5/201611.0911.1910.2510.27873,690
1/4/201611.0611.2310.6411.111,257,578
12/31/201511.3111.5911.0111.44958,361
12/30/201511.6811.9611.2911.31587,392
12/29/201511.8412.0011.6311.89576,114
12/28/201511.7711.9311.5911.72480,938
12/24/201511.8912.1011.7112.00260,112
12/23/201511.2011.8311.1511.80761,054
12/22/201510.4111.0710.3510.97729,402
12/21/201510.9410.9410.0210.431,135,161
12/18/201510.9811.0610.7410.751,839,535
12/17/201511.4511.5510.9811.05595,731
12/16/201511.3911.7011.2011.46902,068
12/15/201511.1111.8111.0611.39960,754
12/14/201510.8011.0810.7310.92926,066
12/11/201510.6710.9210.5110.76617,391
12/10/201510.6411.1010.6411.06678,367
12/9/201510.8511.2410.6410.87941,674
12/8/201510.7111.1210.4710.92880,818
12/7/201510.8610.9710.2210.761,039,804
12/4/201511.3611.6911.0311.10972,964
12/3/201512.0412.0511.5411.621,014,458
12/2/201511.4512.0611.4511.92937,105
12/1/201511.4111.6811.1211.631,201,733
11/30/201511.2611.6111.1811.42891,616
11/27/201511.3611.6511.2711.35272,058
11/25/201511.2311.8011.1911.53798,045
11/24/201510.9811.8310.9811.461,143,089
11/23/201510.2210.9510.1110.90916,493
11/20/201510.6410.8310.2210.331,002,211
11/19/201511.4411.4610.3410.381,299,835
11/18/201510.7911.6510.7511.492,496,010
11/17/20159.3811.069.2510.634,926,435
11/16/20159.149.368.629.011,522,408
11/13/20159.389.688.849.152,713,035
11/12/20158.569.958.519.595,969,783
11/11/20158.539.598.128.728,095,915
11/10/201511.3511.528.509.0422,215,899
11/9/201518.0518.4813.5614.6015,972,262
11/6/201517.8918.3017.5718.10880,723
11/5/201518.4418.9417.9418.08640,128
11/4/201519.2619.5118.5018.58805,414
11/3/201518.9119.8018.9019.221,175,415
11/2/201517.9519.0717.8618.88984,047
10/30/201517.8318.3417.4518.10557,698
10/29/201518.4518.6317.5517.81822,080
10/28/201517.6218.5617.0118.461,505,828
10/27/201517.8218.3317.1517.351,561,247
10/26/201517.9118.3217.8018.241,757,734
10/23/201517.7518.1716.7318.002,206,638
10/22/201517.5018.6317.2717.803,566,127
10/21/201519.3619.9018.5018.651,271,109
10/20/201518.9119.8818.8519.46998,333
10/19/201519.3219.6118.8718.951,601,595
10/16/201520.2020.2419.5019.64988,756
10/15/201519.8220.2119.4420.061,209,421
10/14/201519.1820.0618.9620.02840,305
10/13/201519.0619.9118.8319.23763,438
10/12/201520.1920.2419.1719.24680,104
10/9/201521.0821.1520.0820.11723,627
10/8/201519.9621.1219.6120.981,035,145
10/7/201519.9520.6519.1919.881,061,021
10/6/201518.5619.6118.3519.451,242,358
10/5/201517.6218.5317.2918.201,224,103
10/2/201516.8317.1816.5117.021,255,028
10/1/201516.9517.7716.6617.12904,607
9/30/201517.1417.2516.4216.701,025,795
9/29/201517.1117.3916.6716.98871,938
9/28/201517.3317.8716.5217.111,032,718
9/25/201518.1318.3817.4417.59778,799
9/24/201518.0718.1317.4317.98687,551
9/23/201518.4718.9618.0918.30659,125
9/22/201518.8419.1018.1018.32936,877
9/21/201519.7520.1719.1119.12737,067
9/18/201519.3319.7519.0919.491,270,998
9/17/201520.0220.0419.5319.64559,124
9/16/201519.4120.2219.1919.85912,731
9/15/201518.7619.4318.7619.35889,464
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center