Stockscreener 앱 받기
16.63
4.04%
-0.70
시간 외 거래:
16.63
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $17.44 | $16.22 | $1.22 | 152,234.0 | -4.04% |
| 2026-02-11 | $18.24 | $16.47 | $1.77 | 300,302.0 | -0.91% |
| 2026-02-10 | $17.95 | $17.24 | $0.71 | 122,358.0 | -1.63% |
| 2026-02-09 | $18.00 | $17.20 | $0.80 | 246,844.0 | +2.60% |
| 2026-02-06 | $17.45 | $16.34 | $1.11 | 297,961.0 | +7.51% |
| 2026-02-05 | $17.46 | $15.89 | $1.57 | 475,174.0 | -8.15% |
| 2026-02-04 | $18.44 | $16.95 | $1.49 | 398,371.0 | -3.20% |
| 2026-02-03 | $18.48 | $17.45 | $1.03 | 291,214.0 | +2.78% |
| 2026-02-02 | $17.91 | $16.95 | $0.96 | 189,066.0 | +1.55% |
| 2026-01-30 | $18.63 | $17.02 | $1.61 | 323,378.0 | -6.36% |
| 2026-01-29 | $18.68 | $17.30 | $1.38 | 543,543.0 | +8.73% |
| 2026-01-28 | $17.76 | $16.75 | $1.01 | 216,178.0 | -2.74% |
| 2026-01-27 | $17.98 | $17.21 | $0.77 | 212,724.0 | +1.45% |
| 2026-01-26 | $18.18 | $16.95 | $1.23 | 151,732.0 | -1.54% |
| 2026-01-23 | $18.19 | $17.40 | $0.79 | 237,096.0 | -0.68% |
| 2026-01-22 | $17.93 | $17.25 | $0.675 | 269,084.0 | +4.00% |
| 2026-01-21 | $17.41 | $16.20 | $1.21 | 267,662.0 | +5.66% |
| 2026-01-20 | $17.46 | $15.95 | $1.51 | 322,310.0 | -3.71% |
| 2026-01-16 | $16.88 | $15.91 | $0.97 | 313,726.0 | +3.98% |
| 2026-01-15 | $16.75 | $15.99 | $0.755 | 298,353.0 | -3.54% |
| 2026-01-14 | $17.27 | $16.16 | $1.11 | 357,955.0 | +2.02% |
| 2026-01-13 | $18.23 | $16.00 | $2.23 | 870,365.0 | -9.58% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $18.48 | $15.89 | $2.59 | 2,625,758.0 | -4.26% |
| 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% |
3.68%
0.53%
자본화:
|
볼륨(24시간):