Stockscreener 앱 받기
22.48
3.39%
-0.79
시장 영업 전:
22.92
0.44
+1.96%
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-17 | $23.65 | $22.19 | $1.46 | 290,930.0 | -3.39% |
| 2026-06-16 | $24.05 | $22.48 | $1.57 | 359,168.0 | -3.00% |
| 2026-06-15 | $25.11 | $23.45 | $1.66 | 185,201.0 | -2.64% |
| 2026-06-12 | $25.23 | $24.41 | $0.82 | 226,907.0 | +1.90% |
| 2026-06-11 | $24.68 | $22.98 | $1.70 | 408,530.0 | +2.28% |
| 2026-06-10 | $24.95 | $23.63 | $1.32 | 255,920.0 | -2.35% |
| 2026-06-09 | $24.55 | $23.28 | $1.27 | 310,067.0 | +2.80% |
| 2026-06-08 | $24.36 | $23.51 | $0.85 | 334,163.0 | +0.13% |
| 2026-06-05 | $24.90 | $22.83 | $2.07 | 467,339.0 | -5.24% |
| 2026-06-04 | $25.54 | $22.89 | $2.65 | 545,283.0 | +6.98% |
| 2026-06-03 | $23.90 | $22.09 | $1.81 | 427,266.0 | -0.56% |
| 2026-06-02 | $23.59 | $20.37 | $3.22 | 972,354.0 | +14.64% |
| 2026-06-01 | $20.37 | $19.27 | $1.10 | 341,219.0 | +2.01% |
| 2026-05-29 | $20.56 | $19.92 | $0.64 | 194,634.0 | -2.59% |
| 2026-05-28 | $20.86 | $20.23 | $0.63 | 184,884.0 | -2.85% |
| 2026-05-27 | $21.46 | $19.67 | $1.79 | 255,965.0 | +6.57% |
| 2026-05-26 | $20.75 | $19.58 | $1.17 | 253,080.0 | -0.70% |
| 2026-05-22 | $22.24 | $19.83 | $2.41 | 427,448.0 | -2.97% |
| 2026-05-21 | $20.99 | $19.93 | $1.06 | 188,060.0 | +0.98% |
| 2026-05-20 | $20.73 | $19.86 | $0.87 | 187,997.0 | +2.16% |
| 2026-05-19 | $20.36 | $18.95 | $1.41 | 203,229.0 | +0.10% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $25.54 | $19.27 | $6.27 | 5,415,277.0 | +12.68% |
| 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% |
6.74%
0.76%
자본화:
|
볼륨(24시간):