FTK

Flotek Industries

$3.11 0.08 (2.48%)
10:31 EDT FTK Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -14.19
Market Cap:       176.59M
EPS:       -0.21883
Volume:       22,618
Day's Range:       3.04 - 3.13
52wk Range:       0.95 - 3.68
Previous Close:       3.03
Historical Data for FTK
Date Open High Low Volume Close Change %
05/23/19 3.19 3.20 3.00 429,290 3.03 -0.19   -5.90%
05/22/19 3.28 3.31 3.22 176,329 3.22 -0.09   -2.72%
05/21/19 3.34 3.40 3.28 131,123 3.31 0.00   0.00%
05/20/19 3.29 3.33 3.21 245,958 3.31 -0.01   -0.30%
05/17/19 3.36 3.41 3.31 321,000 3.32 -0.08   -2.35%
05/16/19 3.44 3.52 3.36 434,056 3.40 -0.02   -0.58%
05/15/19 3.44 3.56 3.41 315,195 3.42 -0.08   -2.29%
05/14/19 3.39 3.65 3.38 831,498 3.50 0.12   3.55%
05/13/19 3.24 3.43 3.24 882,803 3.38 0.06   1.81%
05/10/19 3.35 3.39 3.24 805,200 3.32 -0.01   -0.30%
05/09/19 3.36 3.54 3.30 747,778 3.33 -0.11   -3.20%
05/08/19 3.42 3.47 3.39 311,455 3.44 0.02   0.58%
05/07/19 3.39 3.45 3.34 509,364 3.42 -0.07   -2.01%
05/06/19 3.50 3.52 3.43 271,838 3.49 -0.04   -1.13%
05/03/19 3.48 3.64 3.48 563,900 3.53 0.05   1.44%
05/02/19 3.56 3.56 3.39 613,787 3.48 -0.06   -1.69%
05/01/19 3.62 3.68 3.51 928,013 3.54 -0.03   -0.84%
04/30/19 3.52 3.57 3.42 635,646 3.57 0.07   2.00%
04/29/19 3.30 3.53 3.30 356,064 3.50 0.20   6.06%
04/26/19 3.33 3.33 3.26 252,000 3.30 -0.03   -0.90%
04/25/19 3.51 3.51 3.27 523,038 3.33 -0.22   -6.20%
04/24/19 3.60 3.65 3.51 478,211 3.55 -0.05   -1.39%
04/23/19 3.44 3.64 3.41 729,847 3.60 0.15   4.35%
04/22/19 3.32 3.46 3.28 312,991 3.45 0.14   4.23%
04/18/19 3.28 3.43 3.28 293,600 3.31 0.01   0.30%
04/17/19 3.30 3.32 3.27 163,208 3.30 0.03   0.92%
04/16/19 3.20 3.34 3.17 356,932 3.27 0.09   2.83%
04/15/19 3.16 3.20 3.11 321,539 3.18 0.03   0.95%
04/12/19 3.12 3.21 3.10 281,400 3.15 0.00   0.00%
04/11/19 3.19 3.22 3.11 355,863 3.15 -0.04   -1.25%
04/10/19 3.28 3.31 3.12 490,858 3.19 -0.07   -2.15%
04/09/19 3.29 3.31 3.25 208,927 3.26 -0.05   -1.51%
04/08/19 3.30 3.35 3.26 293,821 3.31 -0.01   -0.30%
04/05/19 3.36 3.47 3.30 568,500 3.32 -0.01   -0.30%
04/04/19 3.28 3.36 3.23 194,397 3.33 0.04   1.22%
04/03/19 3.36 3.38 3.26 217,703 3.29 -0.03   -0.90%
04/02/19 3.29 3.36 3.27 204,357 3.32 0.02   0.61%
04/01/19 3.24 3.34 3.19 251,419 3.30 0.06   1.85%
03/29/19 3.28 3.33 3.11 539,900 3.24 -0.01   -0.31%
03/28/19 3.17 3.25 3.13 159,897 3.25 0.08   2.52%
03/27/19 3.10 3.23 3.07 298,825 3.17 0.06   1.93%
03/26/19 3.17 3.23 3.09 241,672 3.11 -0.04   -1.27%
03/25/19 3.11 3.18 3.05 347,906 3.15 0.00   0.00%
03/22/19 3.20 3.21 3.08 456,800 3.15 -0.09   -2.78%
03/21/19 3.31 3.35 3.22 483,750 3.24 -0.09   -2.70%
03/20/19 3.28 3.38 3.24 468,042 3.33 0.05   1.52%
03/19/19 3.37 3.42 3.24 403,975 3.28 -0.07   -2.09%
03/18/19 3.23 3.36 3.23 451,636 3.35 0.12   3.72%
03/15/19 3.13 3.23 3.12 666,600 3.23 0.10   3.19%
03/14/19 3.10 3.15 3.08 588,377 3.13 0.03   0.97%
03/13/19 3.04 3.13 3.03 788,689 3.10 0.08   2.65%
03/12/19 3.05 3.09 3.02 375,447 3.02 0.00   0.00%
03/11/19 3.04 3.11 2.98 503,899 3.02 -0.01   -0.33%
03/08/19 3.02 3.09 2.93 439,500 3.03 -0.09   -2.88%
03/07/19 2.90 3.26 2.62 1,467,505 3.12 0.10   3.31%
03/06/19 3.22 3.22 2.98 843,200 3.02 -0.15   -4.73%
03/05/19 3.22 3.23 3.13 457,456 3.17 -0.05   -1.55%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

C
Hold

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!