Quantcast

Flotek Industries, Inc. Common Stock Historical Stock Prices

FTK 
$3.15
*  
unch
unch
Get FTK Alerts
*Delayed - data as of Mar. 25, 2019  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

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 3.11 3.18 3.05 3.15 347,906
03/25/2019 3.11 3.18 3.05 3.15 347,906
03/22/2019 3.2 3.21 3.08 3.15 456,895
03/21/2019 3.31 3.35 3.22 3.24 483,750
03/20/2019 3.28 3.38 3.24 3.33 468,042
03/19/2019 3.37 3.415 3.24 3.28 403,975
03/18/2019 3.23 3.355 3.23 3.35 451,636
03/15/2019 3.13 3.23 3.115 3.23 666,607
03/14/2019 3.1 3.145 3.08 3.13 587,169
03/13/2019 3.04 3.13 3.03 3.1 788,689
03/12/2019 3.05 3.085 3.02 3.02 375,447
03/11/2019 3.04 3.11 2.98 3.02 503,899
03/08/2019 3.02 3.09 2.93 3.03 439,559
03/07/2019 2.9 3.26 2.6201 3.12 1,467,505
03/06/2019 3.22 3.22 2.985 3.02 842,350
03/05/2019 3.22 3.23 3.13 3.17 457,456
03/04/2019 3.47 3.48 3.2 3.22 1,065,843
03/01/2019 3.23 3.46 3.21 3.44 1,203,519
02/28/2019 3.13 3.25 3.08 3.2 797,972
02/27/2019 3.12 3.18 3.05 3.12 771,907
02/26/2019 3.14 3.18 3.105 3.12 342,628
02/25/2019 3.13 3.23 3.09 3.15 661,444
02/22/2019 3.06 3.1092 3.0001 3.07 680,053
02/21/2019 3.04 3.095 2.985 3.06 514,024
02/20/2019 3.08 3.145 3 3.07 598,839
02/19/2019 2.98 3.14 2.98 3.06 631,521
02/15/2019 2.88 3.03 2.82 2.98 811,442
02/14/2019 2.86 2.915 2.82 2.83 1,372,027
02/13/2019 2.89 2.9481 2.81 2.85 838,332
02/12/2019 2.62 2.885 2.62 2.87 1,241,264
02/11/2019 2.58 2.665 2.54 2.64 504,313
02/08/2019 2.63 2.67 2.54 2.62 576,143
02/07/2019 2.69 2.74 2.605 2.64 691,798
02/06/2019 2.69 2.76 2.68 2.72 575,876
02/05/2019 2.65 2.7601 2.65 2.74 717,723
02/04/2019 2.63 2.6969 2.605 2.65 537,552
02/01/2019 2.57 2.67 2.57 2.63 526,185
01/31/2019 2.5 2.63 2.47 2.56 1,179,756
01/30/2019 2.55 2.57 2.48 2.51 557,323
01/29/2019 2.51 2.58 2.49 2.53 571,769
01/28/2019 2.5 2.57 2.48 2.49 666,112
01/25/2019 2.55 2.58 2.46 2.53 799,630
01/24/2019 2.5 2.655 2.48 2.48 1,592,107
01/23/2019 2.49 2.51 2.44 2.49 835,657
01/22/2019 2.46 2.5125 2.46 2.49 737,897
01/18/2019 2.51 2.5307 2.48 2.5 792,958
01/17/2019 2.4 2.56 2.37 2.5 993,238
01/16/2019 2.44 2.51 2.415 2.45 849,124
01/15/2019 2.55 2.5621 2.35 2.44 2,018,091
01/14/2019 2.69 2.8 2.53 2.54 3,966,059
01/11/2019 2.86 2.9 2.52 2.76 22,362,080
01/10/2019 1.41 1.43 1.36 1.41 335,338
01/09/2019 1.44 1.46 1.38 1.43 903,056
01/08/2019 1.34 1.52 1.33 1.41 1,458,875
01/07/2019 1.17 1.34 1.16 1.33 836,931
01/04/2019 1.08 1.23 1.08 1.13 1,071,585
01/03/2019 1.04 1.09 1.04 1.06 479,121
01/02/2019 1.07 1.13 1.05 1.05 345,269
12/31/2018 1.08 1.12 1.02 1.09 593,098
12/28/2018 1.11 1.13 1.03 1.06 859,442
12/27/2018 1.18 1.2001 1.08 1.12 815,082
12/26/2018 1.03 1.23 1.02 1.18 980,321
*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?

Smart Portfolio