Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flotek Industries, Inc. Common Stock (NY:FTK)

11.82 +0.71 (+6.39%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 09, 2025 11.12 12.23 11.12 11.82 510,493 +0.71(+6.39%)
May 08, 2025 10.32 11.41 9.940 11.11 809,025 +0.96(+9.46%)
May 07, 2025 7.750 10.40 7.750 10.15 1,283,797 +3.01(+42.16%)
May 06, 2025 7.210 7.380 7.010 7.140 238,125 -0.14(-1.92%)
May 05, 2025 7.100 7.490 7.100 7.280 334,606 +0.00(+0.00%)
May 02, 2025 7.310 7.450 7.265 7.280 84,207 +0.09(+1.25%)
May 01, 2025 7.000 7.310 7.000 7.190 192,628 +0.23(+3.30%)
Apr 30, 2025 6.960 7.030 6.680 6.960 201,794 -0.14(-1.97%)
Apr 29, 2025 7.050 7.350 6.200 7.100 677,408 -0.01(-0.14%)
Apr 28, 2025 7.040 7.175 6.850 7.110 163,825 +0.12(+1.72%)
Apr 25, 2025 7.140 7.180 6.930 6.990 119,770 -0.30(-4.12%)
Apr 24, 2025 6.930 7.410 6.930 7.290 182,693 +0.50(+7.36%)
Apr 23, 2025 6.900 7.085 6.750 6.790 122,990 +0.12(+1.80%)
Apr 22, 2025 6.570 6.820 6.530 6.670 97,307 +0.13(+1.99%)
Apr 21, 2025 6.770 6.790 6.400 6.540 110,684 -0.28(-4.11%)
Apr 17, 2025 6.780 7.000 6.780 6.820 113,663 +0.02(+0.29%)
Apr 16, 2025 6.550 7.060 6.550 6.800 108,814 +0.12(+1.80%)
Apr 15, 2025 6.520 6.800 6.520 6.680 111,528 +0.08(+1.21%)
Apr 14, 2025 6.640 6.850 6.540 6.600 171,364 +0.18(+2.80%)
Apr 11, 2025 6.460 6.540 6.290 6.420 169,972 -0.11(-1.68%)
Apr 10, 2025 6.800 6.850 6.400 6.530 136,233 -0.60(-8.42%)
Apr 09, 2025 6.210 7.260 6.180 7.130 200,507 +0.88(+14.08%)
Apr 08, 2025 6.750 6.890 6.135 6.250 255,489 -0.23(-3.55%)
Apr 07, 2025 6.120 6.810 6.050 6.480 247,710 -0.12(-1.82%)
Apr 04, 2025 7.010 7.070 6.380 6.600 294,575 -0.73(-9.96%)
Apr 03, 2025 7.900 7.978 7.135 7.330 308,673 -1.04(-12.43%)
Apr 02, 2025 8.140 8.475 8.110 8.370 105,476 +0.11(+1.33%)
Apr 01, 2025 8.270 8.380 8.110 8.260 155,654 -0.07(-0.84%)
Mar 31, 2025 8.280 8.420 8.085 8.330 245,076 -0.06(-0.72%)
Mar 28, 2025 8.670 8.733 8.236 8.390 138,018 -0.31(-3.56%)
Mar 27, 2025 8.530 8.765 8.324 8.700 129,928 +0.17(+1.99%)
Mar 26, 2025 8.620 8.840 8.430 8.530 220,468 -0.16(-1.84%)
Mar 25, 2025 8.940 8.940 8.560 8.690 156,714 -0.28(-3.12%)
Mar 24, 2025 8.930 9.010 8.760 8.970 162,142 +0.29(+3.34%)
Mar 21, 2025 9.000 9.000 8.540 8.680 254,698 -0.42(-4.62%)
Mar 20, 2025 9.250 9.350 9.010 9.100 211,847 -0.30(-3.19%)
Mar 19, 2025 9.500 9.570 9.220 9.400 139,006 -0.10(-1.05%)
Mar 18, 2025 10.10 10.27 9.340 9.500 338,291 -0.71(-6.95%)
Mar 17, 2025 9.420 10.24 9.420 10.21 629,547 +0.79(+8.39%)
Mar 14, 2025 9.030 9.460 8.848 9.420 364,270 +0.54(+6.08%)
Mar 13, 2025 8.950 9.070 8.520 8.880 395,225 +0.14(+1.60%)
Mar 12, 2025 7.650 8.800 7.525 8.740 556,665 +1.33(+17.95%)
Mar 11, 2025 8.200 8.200 7.330 7.410 443,572 +0.12(+1.65%)
Mar 10, 2025 7.250 7.360 7.050 7.290 414,184 -0.19(-2.54%)
Mar 07, 2025 7.300 7.550 7.190 7.480 208,592 +0.10(+1.36%)
Mar 06, 2025 7.280 7.510 7.250 7.380 179,017 -0.06(-0.81%)
Mar 05, 2025 7.150 7.440 7.085 7.440 195,385 +0.26(+3.62%)
Mar 04, 2025 7.180 7.360 6.800 7.180 297,131 -0.19(-2.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.