The closing price for Flotek Industries (FTK) between 2003 and 2009 was $8.04, on December 31, 2009. It was up 215.3% in that time. The latest price is $14.65.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2009 | $6.84 | $9.72 | $5.76 | $8.04 | 2,885,864 |
November 2009 | $9.90 | $10.74 | $6.90 | $6.96 | 1,231,133 |
October 2009 | $12.18 | $14.46 | $9.60 | $9.66 | 2,019,703 |
September 2009 | $9.72 | $15.54 | $9.24 | $12.36 | 2,679,711 |
August 2009 | $11.58 | $14.40 | $9.30 | $9.78 | 1,751,978 |
July 2009 | $11.88 | $12.60 | $8.28 | $11.28 | 1,549,978 |
June 2009 | $12.84 | $17.88 | $11.16 | $12.18 | 3,500,996 |
May 2009 | $12.72 | $19.80 | $10.80 | $12.60 | 2,700,690 |
April 2009 | $9.60 | $16.50 | $7.38 | $12.42 | 1,686,619 |
March 2009 | $11.88 | $13.44 | $7.26 | $9.42 | 2,007,044 |
February 2009 | $16.44 | $17.64 | $11.22 | $12.00 | 822,070 |
January 2009 | $15.48 | $30.00 | $15.48 | $17.34 | 2,240,635 |
December 2008 | $16.86 | $19.86 | $11.34 | $15.12 | 1,931,940 |
November 2008 | $30.00 | $35.10 | $10.32 | $18.06 | 1,773,880 |
October 2008 | $64.80 | $66.30 | $16.44 | $29.70 | 2,260,614 |
September 2008 | $99.12 | $101.40 | $57.00 | $66.00 | 1,695,757 |
August 2008 | $110.40 | $114.12 | $90.00 | $101.10 | 1,145,375 |
July 2008 | $122.70 | $128.22 | $96.06 | $110.28 | 1,293,741 |
June 2008 | $103.62 | $138.84 | $101.23 | $123.72 | 1,832,574 |
May 2008 | $112.50 | $132.00 | $93.60 | $102.78 | 3,006,307 |
April 2008 | $86.40 | $119.10 | $86.40 | $112.32 | 2,261,720 |
March 2008 | $143.40 | $143.40 | $79.50 | $87.54 | 2,571,083 |
February 2008 | $122.46 | $152.40 | $98.28 | $136.38 | 1,887,611 |
January 2008 | $218.88 | $223.50 | $105.00 | $122.22 | 1,543,384 |
December 2007 | $225.00 | $242.10 | $198.72 | $216.24 | 729,307 |
Daily pricing data for Flotek Industries dates back to 7/23/1999, and may be incomplete.
