Flotek Industries, Inc. Historical Stock Prices

FTK 
$16.91
*  
0.33
1.99%
Get FTK Alerts
*Delayed - data as of Jul. 28, 2015  -  Find a broker to begin trading FTK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-APR-2015 TO 28-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  16.69  16.99  16.32  16.91 1,957,974
07/28/2015 16.68 16.99 16.32 16.91 1,958,759
07/27/2015 17.08 17.25 16.27 16.58 2,904,989
07/24/2015 17.73 18.5 16.65 16.71 3,552,438
07/23/2015 15.1 18.64 15.07 17.64 10,165,440
07/22/2015 12.99 13.13 12.72 12.79 1,595,418
07/21/2015 12.26 13.06 12.26 13.03 1,153,994
07/20/2015 12.85 12.85 12.155 12.25 999,434
07/17/2015 13.29 13.39 12.75 12.88 1,050,723
07/16/2015 13.38 13.47 13.08 13.33 984,519
07/15/2015 13.44 13.62 13.13 13.27 875,923
07/14/2015 13.26 13.82 13.24 13.46 1,136,562
07/13/2015 13.33 13.66 13.13 13.35 1,201,419
07/10/2015 13.01 13.46 12.08 13.33 2,185,664
07/09/2015 11.9 13.42 11.84 13.07 1,680,355
07/08/2015 11.93 12.1444 11.49 11.62 849,535
07/07/2015 12.05 12.14 11.395 12.07 766,909
07/06/2015 12.52 12.55 12.085 12.13 988,686
07/02/2015 12.72 12.97 12.63 12.8 830,028
07/01/2015 12.55 12.69 12.28 12.66 1,341,211
06/30/2015 12.74 12.93 12.28 12.53 903,623
06/29/2015 12.83 12.99 12.59 12.61 939,059
06/26/2015 12.8 13.07 12.64 13.01 2,450,910
06/25/2015 12.47 13.465 12.37 12.8 2,234,280
06/24/2015 11.27 12.58 11.21 12.4 2,187,974
06/23/2015 11.32 11.52 11.24 11.27 689,358
06/22/2015 11.43 11.54 11.11 11.44 898,412
06/19/2015 11.58 11.63 11.2425 11.36 1,166,191
06/18/2015 12.02 12.02 11.59 11.63 838,758
06/17/2015 12.24 12.35 11.84 11.93 388,763
06/16/2015 12.16 12.22 11.92 12.12 523,469
06/15/2015 11.99 12.32 11.83 12.17 537,260
06/12/2015 11.95 12.25 11.81 12.2 492,897
06/11/2015 12.45 12.54 11.8716 12.01 686,669
06/10/2015 12.27 12.68 12.2 12.46 750,481
06/09/2015 12.31 12.45 12.02 12.06 488,845
06/08/2015 12.37 12.64 12.03 12.17 473,842
06/05/2015 12.13 12.77 12.11 12.45 824,240
06/04/2015 12.17 12.38 11.98 12.21 893,652
06/03/2015 11.97 12.31 11.9 12.08 885,668
06/02/2015 11.66 12.24 11.66 11.98 760,654
06/01/2015 11.54 11.66 11.25 11.65 646,492
05/29/2015 11.62 11.75 11.45 11.49 719,500
05/28/2015 11.79 11.86 11.445 11.63 786,333
05/27/2015 11.97 12.04 11.77 11.88 1,007,384
05/26/2015 12.25 12.348 11.86 12.02 909,432
05/22/2015 12.44 12.74 12.15 12.43 764,174
05/21/2015 12.5 12.64 12.19 12.52 1,381,692
05/20/2015 12.17 12.53 11.86 12.42 1,769,344
05/19/2015 12.6 12.62 11.68 11.92 1,641,971
05/18/2015 12.39 12.75 12.03 12.66 1,615,435
05/15/2015 11.58 12.44 11.39 12.36 1,972,928
05/14/2015 11.64 11.75 11.45 11.69 1,869,485
05/13/2015 11.64 11.73 11.23 11.6 2,106,970
05/12/2015 11.43 11.64 11.03 11.59 1,542,094
05/11/2015 12.36 12.63 11.25 11.41 1,924,438
05/08/2015 12.5 12.66 12.04 12.35 1,622,662
05/07/2015 13.19 13.19 12.25 12.47 1,327,208
05/06/2015 13.24 13.69 13.06 13.16 1,278,493
05/05/2015 13.74 14.01 13.06 13.09 997,517
05/04/2015 14.02 14.19 13.58 13.59 542,703
05/01/2015 14.26 14.52 13.89 13.99 756,468
04/30/2015 14.16 14.55 14.0001 14.29 1,086,622
04/29/2015 13.41 14.15 13.33 14.13 1,920,359
04/28/2015 14.03 14.18 13.51 13.53 1,093,271
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?