FTK
Flotek Industries
$3.11
0.08 (2.48%)
FTK Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
FTK Stock Predictions, Articles, and Flotek Industries News
5 Chemicals Stocks to Sell Now
The ratings of 5 Chemicals stocks are down this week, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Why Flotek Industries Inc (FTK), Praxair, Inc. (PX) and General Mills, Inc. (GIS) Are 3 of Today’s Worst Stocks
General Mills (GIS), Praxair (PX) and Flotek Industries (FTK) couldn't jump on board Tuesday's bullish train.
Biggest Movers in Manufacturing Stocks Now – AKBA ABIO GLMD KMPH
The Manufacturing sector saw plenty of trading activity today, including the following leaders and losers.
Hottest Manufacturing Stocks Now – AQXP CRIS FTK PPSI
The Manufacturing sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Manufacturing Stocks Now – EMKR KTOV PHMD WDC
The following stocks were moving the Manufacturing sector today.
Hottest Manufacturing Stocks Now – FTK SPCB TESO SCX
The Manufacturing sector saw plenty of trading activity today, including the following leaders and losers.
Biggest Movers in Manufacturing Stocks Now – MRNS NUTR NLNK EFOI
The following stocks were moving the Manufacturing sector today.
Biggest Movers in Manufacturing Stocks Now – IPCI ARDM GLMD PTI
The Manufacturing sector saw plenty of trading activity today, including the following leaders and losers.
4 Chemicals Stocks to Sell Now
This week, the ratings of 4 Chemicals stocks on Portfolio Grader are down. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Biggest Movers in Manufacturing Stocks Now – LXRX LPTN CLCD SNSS
The following stocks were moving the Manufacturing sector today.
3 Chemicals Stocks to Sell Now
The ratings of 3 Chemicals stocks are down this week, according to the Portfolio Grader database. Each of these rates a "D" ("sell") or "F" overall ("strong sell").
Biggest Movers in Manufacturing Stocks Now – TANH ORPN ADMA CFRX
The following stocks were moving the Manufacturing sector today.
Hottest Manufacturing Stocks Now – FARO QUAD LCI RSYS
The following stocks were the biggest movers and shakers in the Manufacturing sector today.
Biggest Movers in Energy Stocks Now – FTK PZE LINE TSO
Energy stocks advanced broadly on Wall Street so far on Thursday, with the sector seeing an overall increase of 0.2%.
Navellier Ratings
Powered by Portfolio GraderTotal Grade
C
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!
