Flotek Industries Inc (FTK)
8.06
+0.21
(+2.68%)
USD |
NYSE |
Nov 21, 16:00
8.30
+0.24
(+2.98%)
Pre-Market: 08:23
Flotek Industries Price: 8.06 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 7.935 | 8.26 | 7.54 | 8.06 | 390691.0 |
| Nov 20, 2024 | 8.50 | 8.65 | 7.55 | 7.85 | 332110.0 |
| Nov 19, 2024 | 8.02 | 8.411 | 7.88 | 8.24 | 297351.0 |
| Nov 18, 2024 | 7.38 | 8.08 | 7.130 | 8.03 | 278553.0 |
| Nov 15, 2024 | 7.75 | 7.79 | 7.34 | 7.36 | 89507.00 |
| Nov 14, 2024 | 7.61 | 7.83 | 7.555 | 7.72 | 111200.0 |
| Nov 13, 2024 | 7.39 | 7.795 | 7.275 | 7.50 | 127623.0 |
| Nov 12, 2024 | 7.56 | 7.56 | 7.25 | 7.45 | 164183.0 |
| Nov 11, 2024 | 7.00 | 7.739 | 7.00 | 7.56 | 327216.0 |
| Nov 08, 2024 | 6.71 | 7.240 | 6.57 | 6.97 | 317127.0 |
| Nov 07, 2024 | 6.60 | 6.94 | 6.47 | 6.56 | 285883.0 |
| Nov 06, 2024 | 6.38 | 6.708 | 5.800 | 6.57 | 318997.0 |
| Nov 05, 2024 | 5.25 | 6.19 | 5.20 | 6.15 | 433334.0 |
| Nov 04, 2024 | 5.10 | 5.27 | 5.00 | 5.00 | 167024.0 |
| Nov 01, 2024 | 5.06 | 5.120 | 5.01 | 5.07 | 37333.00 |
| Oct 31, 2024 | 5.00 | 5.018 | 4.85 | 4.96 | 29775.00 |
| Oct 30, 2024 | 4.85 | 5.015 | 4.85 | 4.98 | 43974.00 |
| Oct 29, 2024 | 4.90 | 4.965 | 4.85 | 4.87 | 79011.00 |
| Oct 28, 2024 | 5.06 | 5.129 | 4.89 | 4.90 | 33122.00 |
| Oct 25, 2024 | 4.94 | 5.09 | 4.850 | 5.04 | 62123.00 |
| Oct 24, 2024 | 4.87 | 4.89 | 4.76 | 4.88 | 40369.00 |
| Oct 23, 2024 | 4.77 | 4.95 | 4.76 | 4.87 | 72086.00 |
| Oct 22, 2024 | 4.94 | 4.94 | 4.70 | 4.80 | 39687.00 |
| Oct 21, 2024 | 4.78 | 4.97 | 4.78 | 4.91 | 76359.00 |
| Oct 18, 2024 | 5.00 | 5.016 | 4.82 | 4.84 | 36162.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
2.75
Minimum
Mar 11 2024
17.82
Maximum
Oct 15 2020
7.297
Average
6.54
Median
Oct 22 2021
Price Benchmarks
| Archrock Inc | 25.74 |
| Kosmos Energy Ltd | 4.00 |
| Solaris Energy Infrastructure Inc | 21.75 |
| Barnwell Industries Inc | 1.69 |
| CKX Lands Inc | 12.51 |
Price Related Metrics
| PE Ratio | 31.00 |
| PS Ratio | 1.37 |
| Price to Book Value | 2.203 |
| Price to Free Cash Flow | 84.39 |
| Earnings Yield | 3.23% |
| Market Cap | 240.15M |
| Operating PE Ratio | 25.89 |
| Normalized PE Ratio | 31.12 |