Stockscreener 앱 받기
15.20
2.50%
-0.39
시간 외 거래:
15.24
0.04
+0.26%
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-10 | $16.37 | $15.17 | $1.20 | 318,531.0 | -2.50% |
| 2025-10-09 | $16.48 | $15.31 | $1.17 | 383,592.0 | -4.59% |
| 2025-10-08 | $16.50 | $15.76 | $0.74 | 256,677.0 | +2.57% |
| 2025-10-07 | $17.81 | $15.90 | $1.91 | 532,954.0 | -9.85% |
| 2025-10-06 | $17.93 | $15.93 | $1.99 | 997,240.0 | +10.99% |
| 2025-10-03 | $16.22 | $15.02 | $1.20 | 402,090.0 | +4.87% |
| 2025-10-02 | $15.70 | $15.11 | $0.59 | 320,669.0 | -1.87% |
| 2025-10-01 | $15.77 | $14.31 | $1.46 | 655,008.0 | +5.96% |
| 2025-09-30 | $14.94 | $14.22 | $0.7199 | 836,435.0 | +1.18% |
| 2025-09-29 | $14.89 | $14.02 | $0.87 | 350,965.0 | -1.50% |
| 2025-09-26 | $14.74 | $14.09 | $0.65 | 387,052.0 | +2.30% |
| 2025-09-25 | $15.18 | $12.77 | $2.41 | 947,407.0 | +7.51% |
| 2025-09-24 | $13.51 | $12.91 | $0.60 | 303,926.0 | +0.45% |
| 2025-09-23 | $13.74 | $13.11 | $0.63 | 367,821.0 | +0.84% |
| 2025-09-22 | $13.36 | $12.60 | $0.76 | 327,252.0 | +1.00% |
| 2025-09-19 | $13.14 | $12.71 | $0.429 | 1,539,369.0 | +0.31% |
| 2025-09-18 | $12.98 | $11.80 | $1.18 | 561,502.0 | +10.19% |
| 2025-09-17 | $12.30 | $11.57 | $0.725 | 422,844.0 | -1.26% |
| 2025-09-16 | $12.03 | $11.50 | $0.53 | 406,500.0 | +1.62% |
| 2025-09-15 | $11.83 | $11.42 | $0.41 | 345,577.0 | +2.80% |
| 2025-09-12 | $11.61 | $11.27 | $0.34 | 302,983.0 | +0.71% |
| 2025-09-11 | $11.69 | $11.11 | $0.58 | 306,591.0 | +2.16% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $17.93 | $14.31 | $3.62 | 4,185,292.0 | +4.11% |
| 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% |
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% |
4.27%
자본화:
|
볼륨(24시간):