The closing price for Flotek Industries (FTK) in 2004 was $1.43, on December 31, 2004. It was up 325.7% for the year. The latest price is $27.51.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $1.42 | $1.47 | $1.40 | $1.43 | 3,552 |
December 30 2004 | $1.40 | $1.43 | $1.40 | $1.43 | 699 |
December 27 2004 | $1.40 | $1.50 | $1.40 | $1.50 | 374 |
December 23 2004 | $1.53 | $1.53 | $1.42 | $1.53 | 5,650 |
December 22 2004 | $1.53 | $1.55 | $1.53 | $1.55 | 2,500 |
December 21 2004 | $1.41 | $1.58 | $1.33 | $1.57 | 18,189 |
December 20 2004 | $1.43 | $3.34 | $1.42 | $1.67 | 5,986 |
December 17 2004 | $1.33 | $1.62 | $1.33 | $1.55 | 9,900 |
December 16 2004 | $1.37 | $1.62 | $1.33 | $1.62 | 3,700 |
December 15 2004 | $1.37 | $1.47 | $1.33 | $1.47 | 7,100 |
December 14 2004 | $1.42 | $1.50 | $1.33 | $1.50 | 15,091 |
December 13 2004 | $1.43 | $1.50 | $1.40 | $1.42 | 6,900 |
December 10 2004 | $1.42 | $1.45 | $1.40 | $1.42 | 11,700 |
December 09 2004 | $1.43 | $1.43 | $1.43 | $1.43 | 1,000 |
December 08 2004 | $1.42 | $1.43 | $1.42 | $1.42 | 4,700 |
December 07 2004 | $1.40 | $1.40 | $1.40 | $1.40 | 600 |
December 06 2004 | $1.43 | $1.43 | $1.37 | $1.40 | 5,871 |
December 03 2004 | $1.42 | $1.43 | $1.42 | $1.43 | 1,100 |
December 02 2004 | $1.42 | $1.45 | $1.38 | $1.45 | 730 |
November 30 2004 | $1.43 | $1.43 | $1.37 | $1.42 | 10,400 |
November 29 2004 | $1.58 | $1.58 | $1.53 | $1.53 | 3,159 |
November 26 2004 | $1.48 | $1.58 | $1.47 | $1.53 | 9,310 |
November 23 2004 | $1.33 | $1.48 | $1.33 | $1.48 | 5,571 |
November 22 2004 | $1.33 | $1.58 | $1.25 | $1.45 | 5,275 |
November 19 2004 | $1.08 | $1.33 | $1.07 | $1.28 | 8,100 |
Daily pricing data for Flotek Industries dates back to 9/10/1996, and may be incomplete.