The closing price for Flotek Industries (FTK) in 2009 was $8.04, on December 31, 2009. It was down 48.1% for the year. The latest price is $15.62.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $7.56 | $8.10 | $7.32 | $8.04 | 583,142 |
December 30 2009 | $8.46 | $8.70 | $7.44 | $7.60 | 732,798 |
December 29 2009 | $9.54 | $9.54 | $7.80 | $8.22 | 1,248,917 |
December 28 2009 | $8.34 | $9.72 | $8.22 | $9.00 | 4,082,730 |
December 24 2009 | $6.36 | $8.70 | $6.18 | $7.80 | 4,138,674 |
December 23 2009 | $6.12 | $6.36 | $5.94 | $6.30 | 375,586 |
December 22 2009 | $6.54 | $6.54 | $5.76 | $5.97 | 492,463 |
December 21 2009 | $6.24 | $6.30 | $6.06 | $6.12 | 408,963 |
December 18 2009 | $6.60 | $6.60 | $6.12 | $6.12 | 296,782 |
December 17 2009 | $6.66 | $6.72 | $6.42 | $6.60 | 214,638 |
December 16 2009 | $6.72 | $6.84 | $6.60 | $6.66 | 338,658 |
December 15 2009 | $6.12 | $6.54 | $6.12 | $6.54 | 362,090 |
December 14 2009 | $6.72 | $6.72 | $6.12 | $6.36 | 393,318 |
December 11 2009 | $7.02 | $7.20 | $6.48 | $6.54 | 423,285 |
December 10 2009 | $6.84 | $7.20 | $6.42 | $6.84 | 666,557 |
December 09 2009 | $6.42 | $6.72 | $6.30 | $6.54 | 317,778 |
December 08 2009 | $6.12 | $6.56 | $6.12 | $6.36 | 224,993 |
December 07 2009 | $6.00 | $6.48 | $6.00 | $6.30 | 276,941 |
December 04 2009 | $6.48 | $6.60 | $6.00 | $6.30 | 489,610 |
December 03 2009 | $6.60 | $6.66 | $6.30 | $6.42 | 303,066 |
December 02 2009 | $7.14 | $7.14 | $6.54 | $6.60 | 445,550 |
December 01 2009 | $6.84 | $7.20 | $6.54 | $6.90 | 498,637 |
November 30 2009 | $7.26 | $7.26 | $6.90 | $6.96 | 236,427 |
November 27 2009 | $7.14 | $7.26 | $7.02 | $7.20 | 44,898 |
November 25 2009 | $7.26 | $7.32 | $7.08 | $7.32 | 156,631 |
Daily pricing data for Flotek Industries dates back to 9/10/1996, and may be incomplete.
