Flotek Industries, Inc. Historical Stock Prices

FTK 
$27.34
*  
0.34
1.23%
Get FTK Alerts
*Delayed - data as of Aug. 21, 2014 12:23 ET  -  Find a broker to begin trading FTK now
Exchange: NYSE
Industry: Basic Industries
Community Rating:
View:    FTK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
12:23  27.63  27.796  27.12  27.34 102,277
08/20/2014 27.93 27.93 27.3 27.68 380,583
08/19/2014 28.14 28.5 27.95 28 233,617
08/18/2014 27.99 28.13 27.173 28.03 517,985
08/15/2014 27.65 27.94 27.29 27.81 368,684
08/14/2014 27.66 27.744 27.27 27.45 346,302
08/13/2014 27.17 27.72 27.1 27.6 306,008
08/12/2014 27.62 27.738 26.575 27.08 867,860
08/11/2014 27.74 28.1 27.52 27.77 467,346
08/08/2014 27.45 27.96 27.39 27.69 798,480
08/07/2014 27.16 28.64 26.581 27.4 1,114,027
08/06/2014 28.02 28.48 27.69 27.93 876,101
08/05/2014 28.71 29.06 28.01 28.15 604,195
08/04/2014 29.02 29.19 28.34 28.89 518,132
08/01/2014 28.77 29.09 28.42 28.96 399,421
07/31/2014 30 30.002 28.6 28.85 659,029
07/30/2014 30.82 31.06 30.17 30.35 259,168
07/29/2014 30.8 31 30.47 30.68 288,346
07/28/2014 31.45 31.45 30.62 30.74 296,247
07/25/2014 31.74 31.82 31.17 31.4 366,207
07/24/2014 32.15 32.21 31.651 31.94 288,661
07/23/2014 32.21 32.24 31.73 32.13 357,980
07/22/2014 31.98 32.38 31.8101 32.22 334,650
07/21/2014 30.98 32.09 30.86 31.8 726,760
07/18/2014 30.67 31.32 30.67 31.14 373,898
07/17/2014 30.81 31.6 30.52 30.63 374,873
07/16/2014 30.8 31.58 30.28 30.92 247,931
07/15/2014 30.64 31.24 30.1 30.55 344,295
07/14/2014 31.03 31.31 30.82 30.85 235,620
07/11/2014 31.23 31.3826 30.4 30.77 306,175
07/10/2014 30.59 31.86 30.06 31.28 706,528
07/09/2014 30.09 31.54 30.08 31.29 647,923
07/08/2014 30.83 30.85 29.39 29.94 1,000,425
07/07/2014 31.78 32.01 30.71 30.85 414,155
07/03/2014 32.12 32.12 31.64 31.95 186,537
07/02/2014 32.03 32.4587 31.77 31.89 286,652
07/01/2014 32.36 32.62 32.08 32.11 399,350
06/30/2014 31.58 32.21 31.47 32.16 450,844
06/27/2014 31.48 31.8 31.38 31.58 704,608
06/26/2014 31.95 32.01 31.46 31.66 321,811
06/25/2014 31.39 32.08 31.32 31.89 433,598
06/24/2014 32.37 32.92 31.51 31.54 551,281
06/23/2014 32.48 32.78 32.22 32.36 501,500
06/20/2014 32.7 32.9 32.225 32.3 873,774
06/19/2014 32.04 32.77 31.81 32.66 523,545
06/18/2014 30.85 32.1 30.61 32 990,430
06/17/2014 31.07 31.75 30.465 30.63 739,632
06/16/2014 30.35 31.29 30.35 31.28 598,670
06/13/2014 29.98 30.32 29.71 30.32 299,756
06/12/2014 30 30.12 29.69 29.79 379,232
06/11/2014 29.71 30.46 29.4 29.99 907,303
06/10/2014 30.4 30.51 29.77 29.92 322,855
06/09/2014 30.56 30.99 30.36 30.58 619,546
06/06/2014 29.71 30.5 29.7001 30.47 494,765
06/05/2014 29.35 29.69 29.23 29.61 377,193
06/04/2014 28.72 29.36 28.35 29.23 377,641
06/03/2014 28.57 28.89 28.34 28.72 361,469
06/02/2014 28.51 28.7966 28.02 28.71 311,620
05/30/2014 28.87 29.15 28.22 28.38 423,227
05/29/2014 28.86 29.07 28.01 28.85 492,681
05/28/2014 28.31 29.11 28.26 28.84 783,742
05/27/2014 27.67 28.37 27.51 28.27 671,628
05/23/2014 27.69 27.73 27.29 27.59 325,114
05/22/2014 27.38 27.69 27.12 27.58 334,815
05/21/2014 27.02 27.394 26.97 27.24 527,129
05/20/2014 27.23 27.35 26.7501 27 606,381
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?