Stockscreener 앱 받기
8.24
2.37%
-0.20
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $8.51 | $8.07 | $0.44 | 155,485.0 | -2.37% |
| 2024-11-26 | $8.46 | $7.86 | $0.60 | 248,477.0 | +4.07% |
| 2024-11-25 | $8.39 | $8.00 | $0.39 | 256,834.0 | -0.73% |
| 2024-11-22 | $8.27 | $7.97 | $0.295 | 192,984.0 | +1.36% |
| 2024-11-21 | $8.26 | $7.54 | $0.72 | 390,700.0 | +2.68% |
| 2024-11-20 | $8.65 | $7.55 | $1.10 | 332,109.0 | -4.73% |
| 2024-11-19 | $8.41 | $7.88 | $0.5314 | 296,704.0 | +2.62% |
| 2024-11-18 | $8.08 | $7.13 | $0.9499 | 278,470.0 | +9.10% |
| 2024-11-15 | $7.79 | $7.34 | $0.45 | 89,480.0 | -4.66% |
| 2024-11-14 | $7.83 | $7.55 | $0.275 | 111,166.0 | +2.93% |
| 2024-11-13 | $7.79 | $7.28 | $0.52 | 127,566.0 | +0.67% |
| 2024-11-12 | $7.56 | $7.25 | $0.31 | 163,783.0 | -1.46% |
| 2024-11-11 | $7.74 | $7.00 | $0.7393 | 326,968.0 | +8.46% |
| 2024-11-08 | $7.24 | $6.57 | $0.6699 | 315,258.0 | +6.25% |
| 2024-11-07 | $6.94 | $6.47 | $0.47 | 285,050.0 | -0.15% |
| 2024-11-06 | $6.71 | $5.80 | $0.9079 | 318,517.0 | +6.83% |
| 2024-11-05 | $6.19 | $5.20 | $0.99 | 430,562.0 | +23.00% |
| 2024-11-04 | $5.27 | $5.00 | $0.27 | 167,024.0 | -1.38% |
| 2024-11-01 | $5.12 | $5.01 | $0.1099 | 37,333.0 | +2.22% |
| 2024-10-31 | $5.02 | $4.85 | $0.1675 | 29,675.0 | -0.40% |
| 2024-10-30 | $5.01 | $4.85 | $0.165 | 43,974.0 | +2.26% |
| 2024-10-29 | $4.96 | $4.85 | $0.115 | 79,011.0 | -0.61% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $8.65 | $5.00 | $3.65 | 4,679,955.0 | +66.13% |
| 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% |
Flotek Industries Inc 주식 (FTK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Flotek Industries Inc 주식 (FTK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $1.32 | $1.08 | $0.24 | 4,317,512.0 | -7.44% |
| 2022-11 | $1.44 | $1.02 | $0.415 | 7,431,487.0 | +6.14% |
| 2022-10 | $1.23 | $0.9704 | $0.2596 | 4,105,154.0 | +14.00% |
| 2022-09 | $1.21 | $0.92 | $0.29 | 5,226,638.0 | +1.01% |
| 2022-08 | $1.33 | $0.94 | $0.39 | 8,656,320.0 | -10.81% |
| 2022-07 | $1.14 | $0.90 | $0.24 | 2,958,391.0 | +11.90% |
| 2022-06 | $1.45 | $0.98 | $0.47 | 7,797,767.0 | -24.27% |
| 2022-05 | $1.64 | $1.08 | $0.555 | 14,629,350.0 | -0.76% |
| 2022-04 | $1.58 | $1.08 | $0.50 | 12,573,895.0 | +4.76% |
| 2022-03 | $1.97 | $1.25 | $0.72 | 34,226,230.0 | -11.27% |
| 2022-02 | $1.90 | $0.7623 | $1.14 | 79,086,662.0 | +74.45% |
| 2022-01 | $1.16 | $0.68 | $0.4799 | 19,049,167.0 | -27.96% |
1.27%
0.52%
자본화:
|
볼륨(24시간):