NYSE, FTK End of Day and Historical Stock Data [Flotek Industries]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

NYSE, FTK:

12 Aug 25 16:54

LAST: 14.24	CHANGE: 0.38	OPEN: 13.86	HIGH: 14.41	ASK: 4.78	VOLUME: 385.5K
LAST: 14.24	CHG(%): 2.74	PREV: 13.86	LOW: 13.76	BID: 7.09

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
12 Aug 25	13.86	14.42	13.77	14.24	385.4K
11 Aug 25	13.75	14.11	13.54	13.86	552.5K
08 Aug 25	12.94	13.99	12.75	13.80	459.4K
07 Aug 25	12.37	13.09	12.17	12.70	726.1K
06 Aug 25	12.87	13.47	12.00	12.02	904.9K
05 Aug 25	11.71	12.00	11.51	11.90	534.6K
04 Aug 25	11.60	11.71	11.41	11.69	275K
01 Aug 25	11.82	11.86	11.13	11.40	350.9K
31 Jul 25	11.79	12.25	11.78	12.05	264.2K
30 Jul 25	11.93	12.32	11.78	11.97	322.3K

COMPANY PROFILE

Name:
About:	Flotek Industries, Inc. is a diversified global supplier of drilling and production related products and services to the energy and mining industries. Our core focus is oilfield specialty chemicals and logistics, downhole drilling tools and downhole production tools. Flotek offers its products primarily through its sales organizations, as well as through independent distributors and agents. Flotek was founded in 1985 and is headquartered in Houston, Texas. On December 27, 2007, our common stock began trading on the New York Stock Exchange (?NYSE?) under the stock ticker symbol ?FTK?. Prior to this date and since July 27, 2005, our common stock was traded on the American Stock Exchange (?AMEX?) under the stock ticker symbol ?FTK?. Prior to this date, our common stock was traded on the OTC Bulletin Board under the stock ticker symbol, ?FLTK? or ?FLTK.OB?. Our website is located at http://www.flotekind.com. ...
Sector:	Basic Industries
Industry:	Major Chemicals
CIK:	0928054

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Dec 27, 2007

Purchase Intraday History
for this symbol from Dec 27, 2007

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	31.50
PEG Ratio:	4.82
EPS Ratio:	0.46
PtB:	3.59
PtS:	0.92
EBITDA:	2.51M
Shares:	29.85M
Market Cap:	425.09M
52wk range:	3.79 - 16.87

TECHNICALS

MA5:	13.32
MA20:	12.49
MA50:	13.81
MA200:	10.00
STO9:	92.54
RSI14:	68.28
MTM14:	1.67
ROC14:	0.13
Week High:	14.42
Week Low:	12.00
Month High:	14.42
Month Low:	11.13