Historical Stock Price
ETFs Holding FTK »    FTK Split History »
Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
04/12/2019 $3.12 $3.21 $3.10 $3.15 281.50K
04/15/2019 $3.16 $3.20 $3.11 $3.18 321.50K
04/16/2019 $3.20 $3.34 $3.17 $3.27 356.90K
04/17/2019 $3.30 $3.32 $3.27 $3.30 163.20K
04/18/2019 $3.28 $3.43 $3.28 $3.31 293.60K
Flotek Industries develops and supplies chemistry and services to the oil and gas industries, and compounds to companies that make food and beverages, cleaning products, cosmetics, and other products that are sold in consumer and industrial markets. Co. has two business segments: Energy Chemistry Technologies, which designs, develops, manufactures, packages, distributes, and markets chemistries for use in oil and gas well drilling, cementing, completion, and stimulation activities; and Consumer and Industrial Chemistry Technologies, which designs, develops, and manufactures products that are sold to companies in the flavor and fragrance industries and specialty chemical industry.
FTK historical stock prices picture
Flotek Industries (FTK) has the following price history information. Looking back at FTK historical stock prices for the last five trading days, on April 12, 2019, FTK opened at $3.12, traded as high as $3.21 and as low as $3.10, and closed at $3.15. Trading volume was a total of 281.50K shares. On April 15, 2019, FTK opened at $3.16, traded as high as $3.20 and as low as $3.11, and closed at $3.18. Trading volume was a total of 321.50K shares. On April 16, 2019, FTK opened at $3.20, traded as high as $3.34 and as low as $3.17, and closed at $3.27. Trading volume was a total of 356.90K shares. On April 17, 2019, FTK opened at $3.30, traded as high as $3.32 and as low as $3.27, and closed at $3.30. Trading volume was a total of 163.20K shares. On April 18, 2019, FTK opened at $3.28, traded as high as $3.43 and as low as $3.28, and closed at $3.31. Trading volume was a total of 293.60K shares.

FTK Historical Stock Prices By Date:

FTK historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into Flotek Industries shares, starting with a $10,000 purchase of FTK, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/22/2009
End date: 04/18/2019
Start price/share: $2.30
End price/share: $3.31
Dividends collected/share: $0.00
Total return: 43.91%
Average Annual Total Return: 3.71%
Starting investment: $10,000.00
Ending investment: $14,391.95
Years: 9.99
Date Close
04/12/2019$3.15
04/15/2019$3.18
04/16/2019$3.27
04/17/2019$3.30
04/18/2019$3.31
FTK is categorized under the Materials sector; below are some other companies in the same sector:

FUL Historical Stock Prices
FV Historical Stock Prices
GAL Historical Stock Prices
GAX Historical Stock Prices
GBB Historical Stock Prices
GBN Historical Stock Prices
GCM Historical Stock Prices
GCP Historical Stock Prices
GCR Historical Stock Prices
GCX Historical Stock Prices

Also explore: FTK shares outstanding history

FTK Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2019, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.