Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

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

Flotek Industries (NY: FTK )

5.170 +0.450 (+9.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 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 (%)
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%)
Aug 01, 2024 4.400 4.530 4.390 4.420 60,359 -0.02(-0.45%)
Jul 31, 2024 4.360 4.555 4.360 4.440 149,283 +0.09(+2.07%)
Jul 30, 2024 4.370 4.450 4.260 4.350 98,245 +0.03(+0.69%)
Jul 29, 2024 4.550 4.600 4.180 4.320 49,878 -0.27(-5.88%)
Jul 26, 2024 4.600 4.660 4.580 4.590 8,411 +0.08(+1.77%)
Jul 25, 2024 4.760 4.760 4.460 4.510 36,873 -0.16(-3.43%)
Jul 24, 2024 4.680 4.810 4.611 4.670 23,010 -0.07(-1.48%)
Jul 23, 2024 4.850 4.850 4.680 4.740 16,445 -0.06(-1.25%)
Jul 22, 2024 4.870 4.895 4.660 4.800 49,355 -0.12(-2.44%)
Jul 19, 2024 4.750 4.950 4.640 4.920 74,044 +0.19(+4.02%)
Jul 18, 2024 5.010 5.040 4.580 4.730 124,895 -0.29(-5.78%)
Jul 17, 2024 4.780 5.070 4.650 5.020 107,872 +0.33(+7.04%)
Jul 16, 2024 4.680 4.850 4.600 4.690 64,079 -0.07(-1.47%)
Jul 15, 2024 5.000 5.090 4.710 4.760 57,581 -0.31(-6.11%)
Jul 12, 2024 5.000 5.090 4.960 5.070 39,235 +0.08(+1.60%)
Jul 11, 2024 4.830 5.050 4.787 4.990 69,462 +0.16(+3.31%)
Jul 10, 2024 4.800 4.920 4.800 4.830 20,823 +0.08(+1.68%)
Jul 09, 2024 4.550 4.840 4.520 4.750 33,607 +0.17(+3.71%)
Jul 08, 2024 4.550 4.650 4.500 4.580 60,731 -0.03(-0.65%)
Jul 05, 2024 4.710 4.770 4.540 4.610 36,125 -0.17(-3.56%)
Jul 03, 2024 4.600 4.850 4.583 4.780 15,140 +0.15(+3.24%)
Jul 02, 2024 4.590 4.670 4.580 4.630 33,277 -0.06(-1.28%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.