Get the Stockscreener App
4.98
1.01%
0.05
After Hours:
4.94
-0.04
-0.80%
Flotek Industries Inc Stock (FTK) Price History
The historical daily chart and data for Flotek Industries Inc stock (FTK), show that the latest closing stock price as of September 30, 2024, is $4.98.
- Flotek Industries Inc all-time high stock price is $32.92, occurred on June 24, 2014.
- The lowest Flotek Industries Inc stock price recorded was $0.5292 on December 27, 2021. Since then, Flotek Industries Inc's stock price has risen over 841.04% to $4.98 now.
- The 52-week high stock price for FTK is $5.61, representing a 12.65% increase from the current share price, occurred on June 10, 2024.
- The 52-week low stock price for FTK is $2.642, indicating a -46.95% decrease from the current share price, occurred on March 11, 2024.
- The closing price of Flotek Industries Inc (FTK) stock in the beginning of 2023 was $1.10. The stock closed the year at $1.12, a gain of over 1.82% for the year.
The table below shows more information about FTK historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $5.03 | $4.79 | $0.24 | 106,291.0 | +1.01% |
| Sep 27, 2024 | $5.06 | $4.76 | $0.2983 | 89,890.0 | +2.71% |
| Sep 26, 2024 | $5.17 | $4.77 | $0.40 | 145,166.0 | -7.34% |
| Sep 25, 2024 | $5.21 | $4.98 | $0.225 | 135,754.0 | -1.33% |
| Sep 24, 2024 | $5.38 | $5.17 | $0.21 | 45,890.0 | -0.94% |
| Sep 23, 2024 | $5.44 | $5.19 | $0.2523 | 111,350.0 | -0.19% |
| Sep 20, 2024 | $5.33 | $5.13 | $0.2003 | 680,322.0 | +0.76% |
| Sep 19, 2024 | $5.29 | $5.09 | $0.20 | 131,306.0 | +1.93% |
| Sep 18, 2024 | $5.29 | $5.08 | $0.215 | 128,502.0 | +0.00% |
| Sep 17, 2024 | $5.35 | $4.72 | $0.631 | 747,173.0 | +9.53% |
| Sep 16, 2024 | $4.80 | $4.61 | $0.19 | 86,007.0 | +0.85% |
| Sep 13, 2024 | $4.82 | $4.60 | $0.22 | 118,743.0 | +0.43% |
| Sep 12, 2024 | $4.81 | $4.49 | $0.325 | 162,285.0 | +3.10% |
| Sep 11, 2024 | $4.56 | $4.11 | $0.45 | 197,717.0 | +9.44% |
| Sep 10, 2024 | $4.25 | $4.11 | $0.14 | 51,802.0 | -1.67% |
| Sep 09, 2024 | $4.43 | $4.04 | $0.385 | 198,264.0 | +2.94% |
| Sep 06, 2024 | $4.22 | $3.90 | $0.32 | 178,365.0 | +2.00% |
| Sep 05, 2024 | $4.03 | $3.88 | $0.15 | 148,457.0 | +3.09% |
| Sep 04, 2024 | $3.96 | $3.79 | $0.17 | 49,133.0 | -3.24% |
Flotek Industries Inc Stock (FTK) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Flotek Industries Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTK shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Flotek Industries Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Flotek Industries Inc Stock (FTK) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $5.44 | $3.79 | $1.65 | 3,696,140.0 | +17.45% |
| Aug, 2024 | $4.53 | $3.79 | $0.74 | 2,430,471.0 | -4.50% |
| Jul, 2024 | $5.09 | $4.18 | $0.91 | 1,220,261.0 | -9.57% |
| Jun, 2024 | $5.61 | $4.07 | $1.54 | 1,880,663.0 | +15.26% |
| May, 2024 | $4.36 | $3.26 | $1.10 | 1,005,029.0 | +23.84% |
| Apr, 2024 | $3.81 | $3.13 | $0.6801 | 850,615.0 | -8.02% |
| Mar, 2024 | $3.99 | $2.64 | $1.35 | 1,604,508.0 | +25.08% |
| Feb, 2024 | $3.19 | $2.78 | $0.4099 | 717,322.0 | -2.92% |
| Jan, 2024 | $3.98 | $3.00 | $0.982 | 1,141,712.0 | -21.43% |
Flotek Industries Inc Stock (FTK) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.04 | $3.00 | $1.04 | 1,289,427.0 | +24.44% |
| Nov, 2023 | $4.60 | $2.90 | $1.70 | 1,284,471.0 | -24.82% |
| Oct, 2023 | $4.68 | $3.70 | $0.98 | 486,872.0 | -5.42% |
| Sep, 2023 | $4.53 | $0.6888 | $3.84 | 2,771,872.0 | +403.98% |
| Aug, 2023 | $0.95 | $0.6718 | $0.2782 | 4,904,570.0 | +6.29% |
| Jul, 2023 | $0.88 | $0.7105 | $0.1695 | 3,028,551.0 | +12.67% |
| Jun, 2023 | $0.84 | $0.5827 | $0.2573 | 5,098,446.0 | +18.37% |
| May, 2023 | $0.71 | $0.57 | $0.14 | 4,563,392.0 | -5.76% |
| Apr, 2023 | $0.78 | $0.6323 | $0.1477 | 4,063,131.0 | -4.64% |
| Mar, 2023 | $1.21 | $0.656 | $0.554 | 10,419,550.0 | -39.47% |
| Feb, 2023 | $1.31 | $1.08 | $0.23 | 5,695,633.0 | -5.79% |
| Jan, 2023 | $1.54 | $1.02 | $0.52 | 9,316,528.0 | +8.04% |
Flotek Industries Inc Stock (FTK) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $1.32 | $1.08 | $0.24 | 4,317,512.0 | -7.44% |
| Nov, 2022 | $1.44 | $1.02 | $0.415 | 7,431,487.0 | +6.14% |
| Oct, 2022 | $1.23 | $0.9704 | $0.2596 | 4,105,154.0 | +14.00% |
| Sep, 2022 | $1.21 | $0.92 | $0.29 | 5,226,638.0 | +1.01% |
| Aug, 2022 | $1.33 | $0.94 | $0.39 | 8,656,320.0 | -10.81% |
| Jul, 2022 | $1.14 | $0.90 | $0.24 | 2,958,391.0 | +11.90% |
| Jun, 2022 | $1.45 | $0.98 | $0.47 | 7,797,767.0 | -24.27% |
| May, 2022 | $1.64 | $1.08 | $0.555 | 14,629,350.0 | -0.76% |
| Apr, 2022 | $1.58 | $1.08 | $0.50 | 12,573,895.0 | +4.76% |
| Mar, 2022 | $1.97 | $1.25 | $0.72 | 34,226,230.0 | -11.27% |
| Feb, 2022 | $1.90 | $0.7623 | $1.14 | 79,086,662.0 | +74.45% |
| Jan, 2022 | $1.16 | $0.68 | $0.4799 | 19,049,167.0 | -27.96% |
2.05%
0.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):