Flotek Industries, Inc. Historical Stock Prices

FTK 
$19.19
*  
0.37
1.89%
Get FTK Alerts
*Delayed - data as of Sep. 1, 2015  -  Find a broker to begin trading FTK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FTK Pre-Market
 
 
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 01-JUN-2015 TO 01-SEP-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  18.98  19.52  18.49  19.19 1,589,220
09/01/2015 18.98 19.52 18.49 19.19 1,604,104
08/31/2015 18.28 19.65 17.97 19.56 1,606,999
08/28/2015 17.96 19.33 17.6 18.36 1,398,907
08/27/2015 17.78 18.49 17.7 18.15 1,386,757
08/26/2015 17.2 17.58 16.93 17.5 1,099,894
08/25/2015 17.36 17.36 16.83 17.05 1,101,455
08/24/2015 13.26 17.14 13.26 16.99 1,541,527
08/21/2015 16.6 17.45 16.36 17.37 1,879,678
08/20/2015 16.94 17.2 16.5 16.87 1,534,444
08/19/2015 17.65 17.9 16.98 17 1,074,067
08/18/2015 17.77 17.92 17.48 17.71 795,832
08/17/2015 17.9 18.06 17.59 17.83 456,433
08/14/2015 17.87 18.25 17.76 18.03 546,890
08/13/2015 17.77 18.4994 17.6 17.95 866,582
08/12/2015 17.83 18.32 17.69 17.92 923,455
08/11/2015 18.15 18.34 17.47 17.97 760,015
08/10/2015 18.29 18.7594 18.15 18.6 1,177,857
08/07/2015 18.16 18.7 18.07 18.27 1,231,381
08/06/2015 17.16 18.8 17.0501 18.42 2,311,023
08/05/2015 17.28 17.95 17.02 17.21 1,229,080
08/04/2015 16.92 17.45 16.85 17.04 1,346,967
08/03/2015 16.89 17.227 16.58 16.9 1,034,890
07/31/2015 16.98 17.34 16.52 17.12 1,021,321
07/30/2015 16.45 17.221 16.24 17.01 1,388,702
07/29/2015 16.96 17.2496 16.14 16.46 2,311,387
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
*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?