The highest closing price for Flotek Industries (FTK) in October 2019 was $12.96, on October 23, 2019. It was down 14% for the month. The latest price is $14.27.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
October 31 2019 | $11.70 | $11.76 | $11.22 | $11.46 | 43,591 |
October 30 2019 | $12.18 | $12.24 | $11.34 | $11.70 | 97,737 |
October 29 2019 | $11.94 | $12.48 | $11.82 | $12.18 | 35,035 |
October 28 2019 | $12.96 | $13.26 | $12.06 | $12.12 | 73,888 |
October 25 2019 | $12.54 | $13.02 | $12.24 | $12.78 | 21,061 |
October 24 2019 | $12.96 | $12.96 | $12.36 | $12.60 | 32,464 |
October 23 2019 | $12.00 | $13.14 | $12.00 | $12.96 | 47,944 |
October 22 2019 | $11.82 | $12.15 | $11.47 | $12.12 | 42,048 |
October 21 2019 | $11.34 | $12.12 | $11.15 | $11.88 | 40,234 |
October 18 2019 | $11.40 | $11.76 | $11.10 | $11.16 | 113,073 |
October 17 2019 | $11.52 | $11.64 | $10.98 | $11.46 | 97,831 |
October 16 2019 | $11.76 | $12.18 | $11.52 | $11.52 | 38,689 |
October 15 2019 | $12.66 | $12.66 | $11.34 | $11.82 | 126,169 |
October 14 2019 | $12.48 | $12.54 | $12.12 | $12.48 | 22,288 |
October 11 2019 | $12.18 | $12.60 | $12.09 | $12.54 | 25,793 |
October 10 2019 | $11.70 | $12.00 | $11.64 | $11.88 | 35,264 |
October 09 2019 | $12.00 | $12.23 | $11.34 | $11.76 | 98,455 |
October 08 2019 | $12.18 | $12.30 | $11.82 | $12.06 | 40,782 |
October 07 2019 | $12.54 | $12.60 | $12.12 | $12.42 | 33,639 |
October 04 2019 | $12.54 | $12.66 | $12.06 | $12.54 | 43,497 |
October 03 2019 | $12.60 | $12.90 | $11.94 | $12.54 | 82,067 |
October 02 2019 | $12.72 | $12.90 | $12.30 | $12.72 | 45,776 |
October 01 2019 | $13.32 | $13.92 | $12.60 | $12.78 | 47,284 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
