Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flotek Industries (NY: FTK )

4.605 -0.145 (-3.05%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 2, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 01, 2024 4.940 4.990 4.720 4.750 56,582 -0.23(-4.62%)
Sep 30, 2024 4.910 5.030 4.790 4.980 106,491 +0.05(+1.01%)
Sep 27, 2024 4.860 5.060 4.762 4.930 89,891 +0.13(+2.71%)
Sep 26, 2024 5.170 5.170 4.770 4.800 145,167 -0.38(-7.34%)
Sep 25, 2024 5.180 5.205 4.980 5.180 135,954 -0.07(-1.33%)
Sep 24, 2024 5.320 5.380 5.170 5.250 45,890 -0.05(-0.94%)
Sep 23, 2024 5.350 5.439 5.187 5.300 111,350 -0.01(-0.19%)
Sep 20, 2024 5.330 5.330 5.130 5.310 768,033 +0.04(+0.76%)
Sep 19, 2024 5.200 5.290 5.090 5.270 131,306 +0.10(+1.93%)
Sep 18, 2024 5.230 5.295 5.080 5.170 128,506 +0.00(+0.00%)
Sep 17, 2024 4.780 5.350 4.719 5.170 747,174 +0.45(+9.53%)
Sep 16, 2024 4.650 4.800 4.610 4.720 86,007 +0.04(+0.85%)
Sep 13, 2024 4.720 4.820 4.600 4.680 118,787 +0.02(+0.43%)
Sep 12, 2024 4.600 4.810 4.485 4.660 162,285 +0.14(+3.10%)
Sep 11, 2024 4.110 4.560 4.110 4.520 197,720 +0.39(+9.44%)
Sep 10, 2024 4.160 4.250 4.110 4.130 51,802 -0.07(-1.67%)
Sep 09, 2024 4.080 4.430 4.045 4.200 198,464 +0.12(+2.94%)
Sep 06, 2024 4.010 4.220 3.900 4.080 178,365 +0.08(+2.00%)
Sep 05, 2024 3.920 4.030 3.880 4.000 148,458 +0.12(+3.09%)
Sep 04, 2024 3.920 3.960 3.790 3.880 49,333 -0.13(-3.24%)
Sep 03, 2024 4.180 4.180 3.940 4.010 77,432 -0.23(-5.42%)
Aug 30, 2024 4.170 4.260 4.160 4.240 36,003 +0.04(+0.95%)
Aug 29, 2024 4.200 4.278 4.180 4.200 33,291 -0.02(-0.47%)
Aug 28, 2024 4.260 4.270 4.145 4.220 41,521 -0.05(-1.17%)
Aug 27, 2024 4.260 4.340 4.260 4.270 75,505 -0.04(-0.93%)
Aug 26, 2024 4.300 4.354 4.265 4.310 66,197 +0.05(+1.17%)
Aug 23, 2024 4.150 4.300 4.150 4.260 92,032 +0.10(+2.40%)
Aug 22, 2024 4.120 4.260 4.120 4.160 25,634 +0.01(+0.24%)
Aug 21, 2024 4.180 4.226 4.111 4.150 48,605 -0.03(-0.72%)
Aug 20, 2024 4.250 4.300 4.120 4.180 72,822 -0.07(-1.65%)
Aug 19, 2024 4.270 4.350 4.190 4.250 85,741 -0.05(-1.16%)
Aug 16, 2024 4.360 4.360 4.230 4.300 50,280 -0.04(-0.92%)
Aug 15, 2024 4.220 4.410 4.190 4.340 59,856 +0.11(+2.60%)
Aug 14, 2024 4.100 4.270 4.100 4.230 89,440 +0.10(+2.42%)
Aug 13, 2024 4.120 4.250 4.060 4.130 91,334 -0.02(-0.48%)
Aug 12, 2024 4.030 4.150 4.000 4.150 48,467 +0.10(+2.47%)
Aug 09, 2024 4.120 4.120 4.010 4.050 63,055 -0.01(-0.25%)
Aug 08, 2024 3.960 4.130 3.945 4.060 1,044,348 +0.19(+4.91%)
Aug 07, 2024 4.290 4.360 3.790 3.870 178,359 -0.35(-8.29%)
Aug 06, 2024 4.170 4.260 4.030 4.220 101,130 +0.10(+2.43%)
Aug 05, 2024 4.250 4.260 3.850 4.120 50,407 -0.20(-4.63%)
Aug 02, 2024 4.410 4.460 4.240 4.320 16,343 -0.10(-2.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.