Stockscreener 앱 받기
24.44
1.57%
-0.39
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-15 | $24.64 | $23.56 | $1.08 | 148,007.0 | -1.57% |
| 2026-10-14 | $26.17 | $24.70 | $1.47 | 431,181.0 | -8.27% |
| 2026-10-13 | $27.30 | $25.37 | $1.93 | 428,258.0 | +5.54% |
| 2026-10-12 | $26.58 | $25.04 | $1.54 | 528,564.0 | -4.26% |
| 2026-10-09 | $27.83 | $26.51 | $1.32 | 440,006.0 | -1.58% |
| 2026-10-08 | $28.34 | $26.95 | $1.39 | 370,344.0 | -2.99% |
| 2026-10-07 | $29.70 | $26.56 | $3.14 | 491,428.0 | -6.37% |
| 2026-10-06 | $30.27 | $28.96 | $1.31 | 377,470.0 | +1.01% |
| 2026-10-05 | $31.40 | $29.62 | $1.78 | 511,288.0 | -4.10% |
| 2026-10-02 | $31.76 | $30.12 | $1.64 | 406,224.0 | +3.86% |
| 2026-10-01 | $30.61 | $27.70 | $2.91 | 785,982.0 | +1.60% |
| 2026-09-30 | $29.72 | $28.07 | $1.65 | 1,618,278.0 | +2.88% |
| 2026-09-29 | $29.37 | $28.01 | $1.36 | 267,692.0 | +0.25% |
| 2026-09-28 | $30.00 | $28.43 | $1.57 | 303,550.0 | -3.73% |
| 2026-09-25 | $30.55 | $28.63 | $1.92 | 353,164.0 | +2.00% |
| 2026-09-24 | $31.00 | $28.94 | $2.06 | 284,457.0 | -4.86% |
| 2026-09-23 | $31.29 | $29.53 | $1.76 | 350,960.0 | -1.39% |
| 2026-09-22 | $31.89 | $30.34 | $1.55 | 403,627.0 | +0.49% |
| 2026-09-21 | $31.58 | $30.53 | $1.05 | 382,865.0 | -2.20% |
| 2026-09-18 | $31.55 | $29.84 | $1.71 | 578,993.0 | +2.61% |
| 2026-09-17 | $30.82 | $28.39 | $2.43 | 576,703.0 | +8.78% |
| 2026-09-16 | $28.85 | $27.06 | $1.79 | 558,913.0 | +4.26% |
| 2026-09-15 | $27.28 | $26.08 | $1.20 | 281,225.0 | +2.43% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $31.76 | $23.56 | $8.20 | 4,918,752.0 | -16.64% |
| 2026-09 | $31.89 | $22.15 | $9.74 | 9,737,493.0 | +23.61% |
| 2026-08 | $39.67 | $23.32 | $16.35 | 16,826,546.0 | +0.64% |
| 2026-07 | $28.50 | $21.47 | $7.03 | 6,893,329.0 | +0.21% |
| 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% |
5.57%
자본화:
|
볼륨(24시간):