Stockscreener 앱 받기
13.80
8.66%
1.10
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $13.99 | $12.75 | $1.24 | 459,909.0 | +8.66% |
| 2025-08-07 | $13.09 | $12.17 | $0.92 | 725,575.0 | +5.66% |
| 2025-08-06 | $13.47 | $12.00 | $1.47 | 904,936.0 | +1.01% |
| 2025-08-05 | $12.00 | $11.51 | $0.49 | 524,046.0 | +1.80% |
| 2025-08-04 | $11.71 | $11.41 | $0.2999 | 264,651.0 | +2.54% |
| 2025-08-01 | $11.86 | $11.13 | $0.725 | 350,964.0 | -5.39% |
| 2025-07-31 | $12.25 | $11.78 | $0.4699 | 264,215.0 | +0.67% |
| 2025-07-30 | $12.32 | $11.78 | $0.54 | 322,397.0 | +0.42% |
| 2025-07-29 | $12.40 | $11.78 | $0.62 | 339,503.0 | -1.73% |
| 2025-07-28 | $12.56 | $12.10 | $0.4599 | 356,583.0 | -1.78% |
| 2025-07-25 | $12.62 | $12.35 | $0.265 | 223,775.0 | -1.75% |
| 2025-07-24 | $12.69 | $12.30 | $0.39 | 292,127.0 | -0.63% |
| 2025-07-23 | $12.66 | $12.50 | $0.16 | 118,252.0 | +2.93% |
| 2025-07-22 | $12.44 | $12.00 | $0.4399 | 547,529.0 | +1.24% |
| 2025-07-21 | $12.70 | $12.12 | $0.58 | 382,070.0 | -3.27% |
| 2025-07-18 | $13.21 | $12.55 | $0.66 | 411,240.0 | -2.26% |
| 2025-07-17 | $12.99 | $12.69 | $0.2987 | 337,171.0 | +0.16% |
| 2025-07-16 | $12.95 | $12.56 | $0.39 | 434,007.0 | +0.16% |
| 2025-07-15 | $13.50 | $12.73 | $0.7699 | 642,781.0 | -4.05% |
| 2025-07-14 | $13.34 | $12.94 | $0.40 | 396,608.0 | +0.45% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $13.99 | $11.13 | $2.86 | 3,689,990.0 | +14.52% |
| 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% |
2.04%
0.48%
자본화:
|
볼륨(24시간):