The closing price for Flotek Industries (FTK) in 2008 was $15.12, on December 31, 2008. It was down 93.1% for the year. The latest price is $9.14.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2008 | $12.36 | $15.30 | $12.00 | $15.12 | 162,922 |
December 30 2008 | $12.54 | $12.60 | $12.00 | $12.30 | 54,294 |
December 29 2008 | $12.60 | $13.14 | $12.00 | $12.42 | 67,089 |
December 26 2008 | $12.84 | $12.84 | $12.00 | $12.66 | 31,148 |
December 24 2008 | $13.20 | $13.26 | $12.30 | $12.72 | 20,834 |
December 23 2008 | $14.04 | $14.76 | $13.02 | $13.20 | 36,981 |
December 22 2008 | $14.40 | $15.00 | $13.20 | $13.98 | 61,824 |
December 19 2008 | $15.78 | $16.26 | $13.80 | $13.80 | 138,254 |
December 18 2008 | $17.16 | $17.58 | $15.00 | $15.18 | 61,891 |
December 17 2008 | $17.28 | $17.58 | $16.50 | $17.28 | 56,548 |
December 16 2008 | $18.24 | $18.78 | $15.90 | $17.70 | 76,601 |
December 15 2008 | $18.42 | $19.50 | $17.64 | $18.06 | 165,881 |
December 12 2008 | $16.50 | $19.02 | $15.36 | $18.30 | 53,065 |
December 11 2008 | $18.90 | $19.86 | $16.92 | $17.82 | 123,239 |
December 10 2008 | $16.26 | $19.14 | $16.26 | $18.30 | 94,089 |
December 09 2008 | $16.44 | $16.98 | $15.00 | $15.84 | 84,947 |
December 08 2008 | $16.02 | $17.10 | $15.42 | $17.10 | 97,000 |
December 05 2008 | $12.24 | $14.58 | $11.34 | $14.58 | 91,913 |
December 04 2008 | $14.16 | $15.00 | $12.06 | $12.48 | 150,359 |
December 03 2008 | $17.04 | $17.04 | $14.04 | $14.94 | 79,065 |
December 02 2008 | $14.16 | $16.80 | $14.16 | $16.80 | 88,064 |
December 01 2008 | $16.86 | $17.88 | $13.74 | $13.80 | 135,932 |
November 28 2008 | $18.24 | $18.24 | $16.86 | $18.06 | 18,026 |
November 26 2008 | $15.12 | $18.00 | $14.40 | $18.00 | 115,238 |
November 25 2008 | $14.40 | $15.96 | $13.92 | $15.60 | 100,121 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
