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
08/14/2019 $2.04 $2.04 $1.90 $1.93 551.10K
08/15/2019 $1.90 $1.98 $1.88 $1.93 405.00K
08/16/2019 $1.94 $2.05 $1.88 $2.03 512.90K
08/19/2019 $2.03 $2.15 $1.88 $2.14 308.90K
08/20/2019 $2.12 $2.14 $2.03 $2.06 230.00K
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 one business segment: Energy Chemistry Technologies, which designs, develops, manufactures, packages, distributes, delivers, and markets reservoir-centric fluid systems, including chemistries, for use in oil and gas well drilling, cementing, completion, remediation, and stimulation activities designed to maximize recovery in both new and mature fields.
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 August 14, 2019, FTK opened at $2.04, traded as high as $2.04 and as low as $1.90, and closed at $1.93. Trading volume was a total of 551.10K shares. On August 15, 2019, FTK opened at $1.90, traded as high as $1.98 and as low as $1.88, and closed at $1.93. Trading volume was a total of 405.00K shares. On August 16, 2019, FTK opened at $1.94, traded as high as $2.05 and as low as $1.88, and closed at $2.03. Trading volume was a total of 512.90K shares. On August 19, 2019, FTK opened at $2.03, traded as high as $2.15 and as low as $1.88, and closed at $2.14. Trading volume was a total of 308.90K shares. On August 20, 2019, FTK opened at $2.12, traded as high as $2.14 and as low as $2.03, and closed at $2.06. Trading volume was a total of 230.00K 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: 08/21/2009
End date: 08/20/2019
Start price/share: $1.71
End price/share: $2.06
Dividends collected/share: $0.00
Total return: 20.47%
Average Annual Total Return: 1.88%
Starting investment: $10,000.00
Ending investment: $12,047.90
Years: 10.00
Date Close
08/14/2019$1.93
08/15/2019$1.93
08/16/2019$2.03
08/19/2019$2.14
08/20/2019$2.06
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.