Stockscreener 앱 받기
25.84
0.39%
-0.10
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-24 | $26.31 | $25.28 | $1.03 | 279,226.0 | -0.39% |
| 2026-07-23 | $28.50 | $25.19 | $3.31 | 411,201.0 | -4.77% |
| 2026-07-22 | $28.02 | $27.09 | $0.9275 | 318,077.0 | -0.15% |
| 2026-07-21 | $27.41 | $25.76 | $1.65 | 275,586.0 | +6.48% |
| 2026-07-20 | $26.50 | $24.98 | $1.52 | 333,750.0 | -2.10% |
| 2026-07-17 | $26.53 | $24.95 | $1.59 | 274,020.0 | +1.36% |
| 2026-07-16 | $26.21 | $25.41 | $0.799 | 299,325.0 | -1.07% |
| 2026-07-15 | $27.43 | $25.51 | $1.92 | 564,816.0 | -2.50% |
| 2026-07-14 | $26.93 | $25.43 | $1.50 | 315,608.0 | +7.25% |
| 2026-07-13 | $26.39 | $24.71 | $1.68 | 454,902.0 | -2.35% |
| 2026-07-10 | $25.65 | $24.91 | $0.735 | 292,922.0 | +2.57% |
| 2026-07-09 | $25.51 | $23.77 | $1.75 | 324,108.0 | +7.93% |
| 2026-07-08 | $23.18 | $21.99 | $1.19 | 142,816.0 | +3.08% |
| 2026-07-07 | $23.67 | $21.47 | $2.20 | 252,292.0 | -3.57% |
| 2026-07-06 | $23.90 | $22.67 | $1.23 | 188,141.0 | +4.69% |
| 2026-07-02 | $24.10 | $22.01 | $2.09 | 238,123.0 | -6.17% |
| 2026-07-01 | $24.40 | $23.10 | $1.30 | 201,801.0 | +0.55% |
| 2026-06-30 | $23.62 | $22.35 | $1.27 | 367,034.0 | +3.70% |
| 2026-06-29 | $22.88 | $21.21 | $1.67 | 219,942.0 | +2.35% |
| 2026-06-26 | $22.36 | $21.28 | $1.08 | 630,659.0 | +1.33% |
| 2026-06-25 | $22.39 | $21.58 | $0.81 | 252,576.0 | +0.60% |
Flotek Industries Inc 주식 (FTK) 연도별 가격 이력
이 심층 분석에서는 Flotek Industries Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flotek Industries Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flotek Industries Inc 주식 (FTK) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $28.50 | $21.47 | $7.03 | 5,445,940.0 | +9.86% |
| 2026-06 | $25.54 | $19.27 | $6.27 | 7,637,101.0 | +17.89% |
| 2026-05 | $22.24 | $15.02 | $7.22 | 5,871,846.0 | +18.05% |
| 2026-04 | $17.65 | $14.63 | $3.02 | 4,089,674.0 | -0.41% |
| 2026-03 | $20.41 | $14.95 | $5.46 | 7,188,600.0 | +10.55% |
| 2026-02 | $18.48 | $14.92 | $3.56 | 4,527,481.0 | -11.63% |
| 2026-01 | $20.09 | $15.91 | $4.18 | 7,297,975.0 | +0.81% |
Flotek Industries Inc 주식 (FTK) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $18.75 | $13.75 | $5.00 | 6,614,928.0 | +20.99% |
| 2025-11 | $18.10 | $13.19 | $4.91 | 7,082,938.0 | -17.45% |
| 2025-10 | $18.96 | $14.31 | $4.65 | 10,413,711.0 | +18.56% |
| 2025-09 | $15.18 | $10.95 | $4.23 | 10,192,962.0 | +20.76% |
| 2025-08 | $14.41 | $10.96 | $3.45 | 9,769,632.0 | +0.33% |
| 2025-07 | $15.12 | $11.78 | $3.34 | 9,438,586.0 | -18.36% |
| 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% |
Flotek Industries Inc 주식 (FTK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
9.81%
9.50%
자본화:
|
볼륨(24시간):