Stockscreener 앱 받기
35.83
4.13%
1.42
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $36.89 | $33.65 | $3.24 | 704,972.0 | +4.13% |
| 2026-08-13 | $38.27 | $34.10 | $4.17 | 714,725.0 | -7.43% |
| 2026-08-12 | $39.67 | $36.91 | $2.76 | 358,418.0 | -4.25% |
| 2026-08-11 | $38.89 | $36.63 | $2.26 | 483,281.0 | +3.19% |
| 2026-08-10 | $38.40 | $35.49 | $2.91 | 413,541.0 | +6.21% |
| 2026-08-07 | $37.00 | $34.84 | $2.16 | 529,163.0 | -2.77% |
| 2026-08-06 | $37.53 | $34.27 | $3.26 | 1,058,547.0 | +1.00% |
| 2026-08-05 | $37.39 | $32.72 | $4.67 | 1,549,351.0 | +27.86% |
| 2026-08-04 | $28.68 | $26.27 | $2.41 | 689,581.0 | +5.42% |
| 2026-08-03 | $26.88 | $24.54 | $2.34 | 552,924.0 | +13.53% |
| 2026-07-31 | $23.74 | $22.00 | $1.74 | 188,109.0 | +0.73% |
| 2026-07-30 | $23.54 | $22.27 | $1.27 | 229,987.0 | +7.34% |
| 2026-07-29 | $23.33 | $21.49 | $1.84 | 413,669.0 | -7.86% |
| 2026-07-28 | $24.01 | $22.03 | $1.98 | 462,939.0 | -2.87% |
| 2026-07-27 | $26.35 | $24.01 | $2.34 | 431,911.0 | -5.73% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $39.67 | $24.54 | $15.13 | 7,759,475.0 | +52.02% |
| 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% |
1.72%
자본화:
|
볼륨(24시간):