The closing price for Flotek Industries (FTK) between 2001 and 2015 was $68.64, on December 31, 2015. It was up 376.7% in that time. The latest price is $19.57.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $68.46 | $72.60 | $60.12 | $68.64 | 3,166,169 |
November 2015 | $107.70 | $118.80 | $48.72 | $68.52 | 12,453,473 |
October 2015 | $101.70 | $126.90 | $99.06 | $108.60 | 4,629,387 |
September 2015 | $113.88 | $130.32 | $98.52 | $100.20 | 4,008,959 |
August 2015 | $101.34 | $117.90 | $79.56 | $117.36 | 4,217,540 |
July 2015 | $75.30 | $111.84 | $68.37 | $102.72 | 6,824,069 |
June 2015 | $69.24 | $80.79 | $66.66 | $75.18 | 3,443,959 |
May 2015 | $85.56 | $87.12 | $66.18 | $68.94 | 4,422,824 |
April 2015 | $88.80 | $115.20 | $79.98 | $85.74 | 4,062,015 |
March 2015 | $102.18 | $102.18 | $83.76 | $88.44 | 2,288,976 |
February 2015 | $98.28 | $112.11 | $93.24 | $102.48 | 2,968,280 |
January 2015 | $112.38 | $114.00 | $86.46 | $97.02 | 3,141,862 |
December 2014 | $116.52 | $116.52 | $94.56 | $112.38 | 4,789,503 |
November 2014 | $132.96 | $139.86 | $114.24 | $116.88 | 2,557,461 |
October 2014 | $156.60 | $156.60 | $111.72 | $132.96 | 4,523,300 |
September 2014 | $166.68 | $167.45 | $149.58 | $156.42 | 2,172,136 |
August 2014 | $172.62 | $175.14 | $159.45 | $166.80 | 1,684,197 |
July 2014 | $194.16 | $195.72 | $171.60 | $173.10 | 1,517,364 |
June 2014 | $171.06 | $197.52 | $168.12 | $192.96 | 1,856,862 |
May 2014 | $167.70 | $179.16 | $160.50 | $170.28 | 2,213,849 |
April 2014 | $167.70 | $184.68 | $158.64 | $168.06 | 2,565,869 |
March 2014 | $150.90 | $175.14 | $149.76 | $167.10 | 2,414,955 |
February 2014 | $128.82 | $154.44 | $124.26 | $152.70 | 2,961,150 |
January 2014 | $119.94 | $129.96 | $111.06 | $129.06 | 2,380,116 |
December 2013 | $125.28 | $126.24 | $113.52 | $120.42 | 1,757,445 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
