Flotek Industries Inc. (FTK)
8.94
0.24 (2.76%)
At close: Jan 15, 2025, 10:01 AM
FTK Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.66 | 8.90 | 8.45 | 8.70 | 0.12 | 1.40% | 150,377 |
| Jan 13, 2025 | 8.51 | 8.65 | 8.30 | 8.58 | -0.10 | -1.15% | 211,100 |
| Jan 10, 2025 | 8.97 | 9.14 | 8.55 | 8.68 | -0.28 | -3.13% | 218,027 |
| Jan 8, 2025 | 9.12 | 9.15 | 8.74 | 8.96 | -0.18 | -1.97% | 290,500 |
| Jan 7, 2025 | 9.58 | 9.58 | 8.96 | 9.14 | -0.38 | -3.99% | 240,513 |
| Jan 6, 2025 | 9.26 | 9.68 | 9.10 | 9.52 | 0.27 | 2.92% | 288,403 |
| Jan 3, 2025 | 9.22 | 9.34 | 8.90 | 9.25 | 0.05 | 0.54% | 252,439 |
| Jan 2, 2025 | 9.57 | 9.80 | 9.06 | 9.20 | -0.33 | -3.46% | 396,960 |
| Dec 31, 2024 | 9.23 | 9.73 | 9.17 | 9.53 | 0.28 | 3.03% | 353,484 |
| Dec 30, 2024 | 9.65 | 9.81 | 9.15 | 9.25 | -0.37 | -3.85% | 320,936 |
| Dec 27, 2024 | 10.15 | 10.35 | 9.60 | 9.62 | -0.31 | -3.12% | 455,600 |
| Dec 26, 2024 | 8.34 | 10.05 | 8.34 | 9.93 | 1.58 | 18.92% | 1,662,300 |
| Dec 24, 2024 | 7.40 | 8.37 | 7.31 | 8.35 | 1.00 | 13.61% | 261,000 |
| Dec 23, 2024 | 7.29 | 7.43 | 7.20 | 7.35 | 0.03 | 0.41% | 97,800 |
| Dec 20, 2024 | 7.14 | 7.44 | 7.11 | 7.32 | -0.04 | -0.54% | 142,723 |
| Dec 19, 2024 | 7.50 | 7.62 | 7.19 | 7.36 | -0.05 | -0.67% | 202,700 |
| Dec 18, 2024 | 7.69 | 7.84 | 7.41 | 7.41 | -0.32 | -4.14% | 197,620 |
| Dec 17, 2024 | 7.88 | 8.02 | 7.73 | 7.73 | -0.27 | -3.37% | 112,000 |
| Dec 16, 2024 | 8.00 | 8.05 | 7.71 | 8.00 | -0.08 | -0.99% | 279,116 |
| Dec 13, 2024 | 8.13 | 8.24 | 7.99 | 8.08 | -0.06 | -0.74% | 146,811 |
| Dec 12, 2024 | 8.00 | 8.17 | 7.88 | 8.14 | 0.09 | 1.12% | 123,330 |
| Dec 11, 2024 | 8.15 | 8.15 | 7.99 | 8.05 | -0.03 | -0.37% | 88,600 |
| Dec 10, 2024 | 8.25 | 8.25 | 7.97 | 8.08 | -0.10 | -1.22% | 190,800 |
| Dec 9, 2024 | 8.32 | 8.32 | 8.05 | 8.18 | -0.10 | -1.21% | 149,400 |
| Dec 6, 2024 | 8.70 | 8.76 | 8.01 | 8.28 | -0.42 | -4.83% | 229,800 |
| Dec 5, 2024 | 8.95 | 8.95 | 8.60 | 8.70 | -0.14 | -1.58% | 167,300 |
| Dec 4, 2024 | 8.82 | 9.14 | 8.70 | 8.84 | 0.05 | 0.57% | 195,842 |
| Dec 3, 2024 | 8.43 | 8.81 | 8.30 | 8.79 | 0.36 | 4.27% | 234,830 |
| Dec 2, 2024 | 8.59 | 8.59 | 8.18 | 8.43 | -0.07 | -0.82% | 163,100 |
| Nov 29, 2024 | 8.29 | 8.60 | 8.16 | 8.50 | 0.26 | 3.16% | 89,200 |
| Nov 27, 2024 | 8.44 | 8.51 | 8.07 | 8.24 | -0.20 | -2.37% | 155,735 |
| Nov 26, 2024 | 8.07 | 8.46 | 7.86 | 8.44 | 0.33 | 4.07% | 248,500 |
| Nov 25, 2024 | 8.33 | 8.39 | 8.00 | 8.11 | -0.06 | -0.73% | 256,900 |
| Nov 22, 2024 | 8.05 | 8.27 | 7.97 | 8.17 | 0.11 | 1.36% | 194,010 |
| Nov 21, 2024 | 7.85 | 8.26 | 7.54 | 8.06 | 0.21 | 2.68% | 390,704 |
| Nov 20, 2024 | 8.50 | 8.65 | 7.55 | 7.85 | -0.39 | -4.73% | 332,110 |
| Nov 19, 2024 | 8.02 | 8.41 | 7.88 | 8.24 | 0.21 | 2.62% | 297,400 |
| Nov 18, 2024 | 7.38 | 8.08 | 7.13 | 8.03 | 0.67 | 9.10% | 278,553 |
| Nov 15, 2024 | 7.75 | 7.79 | 7.34 | 7.36 | -0.36 | -4.66% | 89,507 |
| Nov 14, 2024 | 7.61 | 7.83 | 7.56 | 7.72 | 0.22 | 2.93% | 111,200 |
| Nov 13, 2024 | 7.39 | 7.80 | 7.28 | 7.50 | 0.05 | 0.67% | 127,623 |
| Nov 12, 2024 | 7.56 | 7.56 | 7.25 | 7.45 | -0.11 | -1.46% | 164,200 |
| Nov 11, 2024 | 7.00 | 7.74 | 7.00 | 7.56 | 0.59 | 8.46% | 327,216 |
| Nov 8, 2024 | 6.71 | 7.24 | 6.57 | 6.97 | 0.41 | 6.25% | 317,127 |
| Nov 7, 2024 | 6.60 | 6.94 | 6.47 | 6.56 | -0.01 | -0.15% | 285,883 |
| Nov 6, 2024 | 6.38 | 6.71 | 5.80 | 6.57 | 0.42 | 6.83% | 318,997 |
| Nov 5, 2024 | 5.25 | 6.19 | 5.20 | 6.15 | 1.15 | 23.00% | 433,334 |
| Nov 4, 2024 | 5.10 | 5.27 | 5.00 | 5.00 | -0.07 | -1.38% | 167,024 |
| Nov 1, 2024 | 5.06 | 5.12 | 5.01 | 5.07 | 0.11 | 2.22% | 37,333 |
| Oct 31, 2024 | 5.00 | 5.02 | 4.85 | 4.96 | -0.02 | -0.40% | 29,800 |