Stockscreener 앱 받기
7.28
0.00%
0.00
시간 외 거래:
7.30
0.02
+0.27%
Flotek Industries Inc 주식 (FTK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $7.49 | $7.10 | $0.39 | 334,605.0 | +0.00% |
| 2025-05-02 | $7.45 | $7.26 | $0.185 | 83,705.0 | +1.25% |
| 2025-05-01 | $7.31 | $7.00 | $0.31 | 192,328.0 | +3.30% |
| 2025-04-30 | $7.03 | $6.68 | $0.35 | 201,794.0 | -1.97% |
| 2025-04-29 | $7.35 | $6.20 | $1.15 | 677,388.0 | -0.14% |
| 2025-04-28 | $7.17 | $6.85 | $0.325 | 163,022.0 | +1.72% |
| 2025-04-25 | $7.18 | $6.93 | $0.25 | 119,765.0 | -4.12% |
| 2025-04-24 | $7.41 | $6.93 | $0.48 | 182,693.0 | +7.36% |
| 2025-04-23 | $7.08 | $6.75 | $0.335 | 122,990.0 | +1.80% |
| 2025-04-22 | $6.82 | $6.53 | $0.29 | 97,307.0 | +1.99% |
| 2025-04-21 | $6.79 | $6.40 | $0.39 | 110,683.0 | -4.11% |
| 2025-04-17 | $7.00 | $6.78 | $0.22 | 112,263.0 | +0.29% |
| 2025-04-16 | $7.06 | $6.55 | $0.51 | 108,814.0 | +1.80% |
| 2025-04-15 | $6.80 | $6.52 | $0.28 | 111,528.0 | +1.21% |
| 2025-04-14 | $6.85 | $6.54 | $0.31 | 171,364.0 | +2.80% |
| 2025-04-11 | $6.54 | $6.29 | $0.25 | 169,972.0 | -1.68% |
| 2025-04-10 | $6.85 | $6.40 | $0.45 | 136,233.0 | -8.42% |
| 2025-04-09 | $7.26 | $6.18 | $1.08 | 200,301.0 | +14.08% |
| 2025-04-08 | $6.72 | $6.13 | $0.585 | 210,366.0 | -3.55% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $7.49 | $7.00 | $0.49 | 945,243.0 | +4.60% |
| 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% |
2.66%
자본화:
|
볼륨(24시간):