14.79
price down icon0.34%   -0.05
after-market アフターアワーズ: 14.79
loading

Flotek Industries Inc (FTK) の株価時系列

日付 高値 安値 高値 - 安値 取引高 変化率
2025-07-07 $14.81 $14.38 $0.4309 429,040.0 -0.34%
2025-07-03 $15.12 $14.53 $0.5899 287,562.0 -0.13%
2025-07-02 $15.10 $14.31 $0.79 685,563.0 +1.64%
2025-07-01 $14.97 $13.56 $1.41 998,966.0 -0.95%
2025-06-30 $15.27 $14.41 $0.86 1,265,408.0 +0.89%
2025-06-27 $15.11 $14.34 $0.7729 2,873,412.0 -0.20%
2025-06-26 $14.68 $14.15 $0.53 473,841.0 +2.23%
2025-06-25 $14.99 $14.17 $0.8202 490,003.0 -3.69%
2025-06-24 $14.91 $14.38 $0.53 873,369.0 +4.27%
2025-06-23 $14.56 $13.95 $0.61 942,272.0 +1.56%
2025-06-20 $14.62 $13.93 $0.685 700,543.0 -2.70%
2025-06-18 $14.97 $13.89 $1.08 775,528.0 -3.02%
2025-06-17 $15.94 $14.57 $1.37 704,180.0 -6.99%
2025-06-16 $16.52 $15.79 $0.7254 332,046.0 +0.31%
2025-06-13 $16.40 $15.51 $0.89 524,585.0 -2.50%
2025-06-12 $16.79 $15.95 $0.8424 447,951.0 -1.03%
2025-06-11 $16.87 $15.17 $1.70 750,362.0 +9.24%
2025-06-10 $16.83 $15.05 $1.78 533,057.0 -2.95%

Flotek Industries Inc (FTK) 株の年ごとの株価履歴

この詳細な分析では、Flotek Industries Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はFTK株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Flotek Industries Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。

2025年のFlotek Industries Inc (FTK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2025-07 $15.12 $13.56 $1.56 2,830,171.0 +0.20%
2025-06 $16.87 $13.43 $3.44 14,775,220.0 +0.61%
2025-05 $15.96 $7.00 $8.96 11,060,288.0 +110.78%
2025-04 $8.47 $6.05 $2.42 4,008,357.0 -16.45%
2025-03 $10.27 $7.05 $3.22 5,477,316.0 +4.00%
2025-02 $9.55 $7.59 $1.96 3,229,112.0 -13.41%
2025-01 $9.80 $7.92 $1.88 4,912,466.0 -2.94%

2024年のFlotek Industries Inc (FTK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2024-12 $10.35 $7.11 $3.24 5,407,790.0 +8.82%
2024-11 $8.65 $5.00 $3.65 4,612,429.0 +71.37%
2024-10 $5.15 $4.55 $0.5999 1,292,889.0 -0.40%
2024-09 $5.44 $3.79 $1.65 3,589,849.0 +17.45%
2024-08 $4.53 $3.79 $0.74 2,430,471.0 -4.50%
2024-07 $5.09 $4.18 $0.91 1,220,261.0 -9.57%
2024-06 $5.61 $4.07 $1.54 1,880,663.0 +15.26%
2024-05 $4.36 $3.26 $1.10 1,005,029.0 +23.84%
2024-04 $3.81 $3.13 $0.6801 850,615.0 -8.02%
2024-03 $3.99 $2.64 $1.35 1,604,508.0 +25.08%
2024-02 $3.19 $2.78 $0.4099 717,322.0 -2.92%
2024-01 $3.98 $3.00 $0.982 1,141,712.0 -21.43%

2023年のFlotek Industries Inc (FTK) の株価時系列

高値 安値 高値 - 安値 取引高 変化率
2023-12 $4.04 $3.00 $1.04 1,289,427.0 +24.44%
2023-11 $4.60 $2.90 $1.70 1,284,471.0 -24.82%
2023-10 $4.68 $3.70 $0.98 486,872.0 -5.42%
2023-09 $4.53 $0.6888 $3.84 2,771,872.0 +403.98%
2023-08 $0.95 $0.6718 $0.2782 4,904,570.0 +6.29%
2023-07 $0.88 $0.7105 $0.1695 3,028,551.0 +12.67%
2023-06 $0.84 $0.5827 $0.2573 5,098,446.0 +18.37%
2023-05 $0.71 $0.57 $0.14 4,563,392.0 -5.76%
2023-04 $0.78 $0.6323 $0.1477 4,063,131.0 -4.64%
2023-03 $1.21 $0.656 $0.554 10,419,550.0 -39.47%
2023-02 $1.31 $1.08 $0.23 5,695,633.0 -5.79%
2023-01 $1.54 $1.02 $0.52 9,316,528.0 +8.04%
oil_gas_equipment_services WHD
$43.89
price down icon 3.05%
$52.94
price down icon 2.23%
$23.96
price down icon 3.00%
oil_gas_equipment_services CHX
$25.63
price down icon 1.95%
oil_gas_equipment_services NOV
$12.73
price down icon 2.68%
oil_gas_equipment_services FTI
$34.78
price down icon 0.34%
大文字化:     |  ボリューム (24 時間):