The closing price for Flotek Industries (FTK) between 2001 and 2015 was $68.64, on December 31, 2015. It was up 182,940% in that time. The latest price is $15.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2015 | $68.4600 | $72.6000 | $60.1200 | $68.6400 | 3,165,932 |
November 2015 | $107.7000 | $118.8000 | $48.7200 | $68.5200 | 12,451,617 |
October 2015 | $101.7000 | $126.9000 | $99.0600 | $108.6000 | 4,616,651 |
September 2015 | $113.8800 | $130.3200 | $98.5200 | $100.2000 | 4,008,548 |
August 2015 | $101.3400 | $117.9000 | $79.5600 | $117.3600 | 4,216,250 |
July 2015 | $75.3000 | $111.8400 | $68.4000 | $102.7200 | 6,823,866 |
June 2015 | $69.2400 | $80.8200 | $66.6600 | $75.1800 | 3,443,800 |
May 2015 | $85.5600 | $87.1200 | $66.1800 | $68.9400 | 4,422,383 |
April 2015 | $88.8000 | $115.2000 | $79.9800 | $85.7400 | 4,061,452 |
March 2015 | $102.4800 | $102.4800 | $83.7600 | $88.4400 | 2,288,817 |
February 2015 | $98.2800 | $112.0800 | $93.2400 | $102.4800 | 2,968,017 |
January 2015 | $112.3800 | $114.0000 | $86.4600 | $97.0200 | 3,141,268 |
December 2014 | $116.5200 | $116.5200 | $94.5600 | $112.3800 | 4,786,882 |
November 2014 | $132.9600 | $139.8600 | $114.2400 | $116.8800 | 2,557,433 |
October 2014 | $156.6000 | $156.6000 | $111.7200 | $132.9600 | 4,523,249 |
September 2014 | $166.6800 | $167.4600 | $149.5800 | $156.4200 | 2,172,067 |
August 2014 | $172.6200 | $175.1400 | $159.4800 | $166.8000 | 1,684,116 |
July 2014 | $194.1600 | $195.7200 | $171.6000 | $173.1000 | 1,517,381 |
June 2014 | $171.0600 | $197.5200 | $168.1200 | $192.9600 | 1,855,717 |
May 2014 | $167.7000 | $179.1600 | $160.5000 | $170.2800 | 2,213,784 |
April 2014 | $167.7000 | $184.6800 | $158.6400 | $168.0600 | 2,565,834 |
March 2014 | $150.9000 | $175.1400 | $149.7600 | $167.1000 | 2,413,700 |
February 2014 | $128.8200 | $154.4400 | $124.2600 | $152.7000 | 2,960,185 |
January 2014 | $119.9400 | $129.9600 | $111.0600 | $129.0600 | 2,379,518 |
December 2013 | $125.2800 | $126.2400 | $113.5200 | $120.4200 | 1,757,101 |
Daily pricing data for Flotek Industries dates back to 9/10/1996, and may be incomplete.
