Flotek Industries Inc. Common Stockのデータ

Flotek Industries Inc. Common Stockの基本情報

名前 Flotek Industries Inc. Common Stock
ティッカー FTK
国 United States
上場年 nan
セクター Basic Industries

Flotek Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.47 2.3 2.43 2.33 466700.0 2.33
2021-02-12 2.51 2.39 2.5 2.43 722400.0 2.43
2021-02-11 2.74 2.4 2.56 2.52 1715000.0 2.52
2021-02-10 2.48 2.08 2.33 2.44 1749800.0 2.44
2021-02-09 2.28 2.1 2.23 2.24 419700.0 2.24
2021-02-08 2.28 2.09 2.16 2.23 768700.0 2.23
2021-02-05 2.14 2.0 2.11 2.08 568100.0 2.08
2021-02-04 2.25 2.09 2.22 2.1 322500.0 2.1
2021-02-03 2.28 2.06 2.08 2.23 896800.0 2.23
2021-02-02 2.12 1.95 2.02 2.08 690700.0 2.08
2021-02-01 2.06 1.93 2.03 2.0 322800.0 2.0
2021-01-29 2.05 1.89 1.96 1.99 542100.0 1.99
2021-01-28 2.04 1.84 1.84 1.96 719300.0 1.96
2021-01-27 2.09 1.8 1.93 1.83 1389500.0 1.83
2021-01-26 2.11 1.92 2.11 2.0 920400.0 2.0
2021-01-25 2.12 1.84 2.07 2.11 1813100.0 2.11
2021-01-22 2.05 1.75 1.76 1.94 1713700.0 1.94
2021-01-21 1.85 1.71 1.8 1.79 831600.0 1.79
2021-01-20 1.9 1.75 1.88 1.8 694300.0 1.8
2021-01-19 1.89 1.78 1.84 1.86 570700.0 1.86
2021-01-15 1.9 1.81 1.88 1.86 409400.0 1.86
2021-01-14 1.94 1.8 1.82 1.89 588800.0 1.89
2021-01-13 1.91 1.79 1.89 1.8 485000.0 1.8
2021-01-12 1.94 1.75 1.75 1.86 476400.0 1.86
2021-01-11 1.94 1.79 1.88 1.86 474400.0 1.86
2021-01-08 1.95 1.84 1.92 1.88 574100.0 1.88
2021-01-07 2.0 1.87 1.95 1.92 564200.0 1.92
2021-01-06 2.08 1.88 1.99 1.9 795800.0 1.9
2021-01-05 2.05 1.95 1.99 1.96 426600.0 1.96
2021-01-04 2.15 1.95 2.14 1.98 341400.0 1.98
2020-12-31 2.13 2.01 2.05 2.11 357600.0 2.11
2020-12-30 2.22 2.08 2.11 2.09 469000.0 2.09
2020-12-29 2.17 2.05 2.09 2.11 482400.0 2.11
2020-12-28 2.22 2.1 2.21 2.1 275300.0 2.1
2020-12-24 2.21 2.08 2.16 2.19 184800.0 2.19
2020-12-23 2.21 2.04 2.07 2.11 511400.0 2.11
2020-12-22 2.13 1.99 2.08 2.05 382300.0 2.05
2020-12-21 2.2 2.07 2.15 2.08 622900.0 2.08
2020-12-18 2.27 2.13 2.22 2.13 374700.0 2.13
2020-12-17 2.31 2.15 2.18 2.23 502400.0 2.23
2020-12-16 2.35 2.12 2.35 2.2 759900.0 2.2
2020-12-15 2.4 2.28 2.37 2.35 187100.0 2.35
2020-12-14 2.42 2.26 2.37 2.33 341800.0 2.33
2020-12-11 2.39 2.25 2.34 2.31 140800.0 2.31
2020-12-10 2.45 2.26 2.29 2.37 267500.0 2.37
2020-12-09 2.45 2.27 2.41 2.31 358500.0 2.31
2020-12-08 2.44 2.31 2.35 2.4 258600.0 2.4
2020-12-07 2.42 2.32 2.42 2.35 252900.0 2.35
2020-12-04 2.52 2.25 2.25 2.4 725000.0 2.4
2020-12-03 2.39 2.13 2.24 2.25 590500.0 2.25
2020-12-02 2.22 2.07 2.11 2.16 390200.0 2.16
2020-12-01 2.17 2.07 2.1 2.12 409500.0 2.12
2020-11-30 2.18 2.01 2.09 2.03 390900.0 2.03
2020-11-27 2.18 2.08 2.16 2.09 331500.0 2.09
2020-11-25 2.33 2.07 2.29 2.08 437400.0 2.08
2020-11-24 2.4 2.01 2.1 2.3 1651700.0 2.3
2020-11-23 2.16 1.92 1.99 2.09 1244600.0 2.09
2020-11-20 2.01 1.92 1.99 1.99 586400.0 1.99
2020-11-19 2.15 1.82 2.15 1.97 1293100.0 1.97
2020-11-18 2.29 2.04 2.25 2.07 650900.0 2.07
2020-11-17 2.37 2.16 2.25 2.26 611900.0 2.26
2020-11-16 2.57 2.36 2.57 2.4 316400.0 2.4
2020-11-13 2.53 2.38 2.38 2.49 286600.0 2.49
2020-11-12 2.43 2.34 2.4 2.38 145500.0 2.38
2020-11-11 2.45 2.3 2.45 2.42 238700.0 2.42
2020-11-10 2.51 2.37 2.45 2.39 302300.0 2.39
2020-11-09 2.85 2.38 2.75 2.47 999900.0 2.47
2020-11-06 2.7 2.51 2.51 2.62 330500.0 2.62
2020-11-05 2.66 2.45 2.45 2.61 190200.0 2.61
2020-11-04 2.53 2.44 2.48 2.46 146000.0 2.46
2020-11-03 2.56 2.47 2.5 2.5 228600.0 2.5
2020-11-02 2.55 2.45 2.48 2.47 248000.0 2.47
2020-10-30 2.56 2.44 2.5 2.48 176900.0 2.48
2020-10-29 2.58 2.3 2.34 2.55 291800.0 2.55
2020-10-28 2.52 2.36 2.5 2.4 468000.0 2.4
2020-10-27 2.62 2.5 2.55 2.52 230900.0 2.52
2020-10-26 2.7 2.46 2.69 2.55 509000.0 2.55
2020-10-23 2.83 2.69 2.79 2.72 323500.0 2.72
2020-10-22 2.86 2.7 2.77 2.78 331300.0 2.78
2020-10-21 2.97 2.72 2.85 2.74 456400.0 2.74
2020-10-20 2.92 2.8 2.8 2.85 186400.0 2.85
2020-10-19 2.96 2.77 2.91 2.8 375700.0 2.8
2020-10-16 3.09 2.93 2.98 2.94 451200.0 2.94
2020-10-15 3.0 2.82 2.93 2.97 748900.0 2.97
2020-10-14 2.94 2.76 2.8 2.93 378200.0 2.93
2020-10-13 2.94 2.71 2.75 2.83 360200.0 2.83
2020-10-12 2.88 2.64 2.71 2.78 518400.0 2.78
2020-10-09 2.78 2.67 2.7 2.68 327400.0 2.68
2020-10-08 2.8 2.7 2.76 2.71 167600.0 2.71
2020-10-07 2.89 2.73 2.76 2.74 318300.0 2.74
2020-10-06 2.88 2.65 2.7 2.72 390100.0 2.72
2020-10-05 2.78 2.62 2.74 2.66 198300.0 2.66
2020-10-02 2.81 2.56 2.61 2.71 243300.0 2.71
2020-10-01 2.84 2.65 2.72 2.68 458400.0 2.68
2020-09-30 2.94 2.64 2.84 2.71 825400.0 2.71
2020-09-29 2.89 2.71 2.85 2.84 298600.0 2.84
2020-09-28 2.9 2.69 2.8 2.82 320900.0 2.82
2020-09-25 2.79 2.57 2.58 2.75 337600.0 2.75
2020-09-24 2.84 2.53 2.7 2.65 539600.0 2.65
2020-09-23 2.97 2.65 2.9 2.71 1100700.0 2.71
2020-09-22 2.98 2.68 2.72 2.95 1629500.0 2.95
2020-09-21 2.72 2.46 2.61 2.71 636600.0 2.71
2020-09-18 2.77 2.6 2.71 2.64 369000.0 2.64
2020-09-17 2.71 2.54 2.69 2.7 270900.0 2.7
2020-09-16 2.79 2.57 2.62 2.68 326000.0 2.68
2020-09-15 2.66 2.51 2.56 2.54 304800.0 2.54
2020-09-14 2.57 2.43 2.43 2.54 199100.0 2.54
2020-09-11 2.61 2.42 2.61 2.49 241900.0 2.49
2020-09-10 2.53 2.46 2.48 2.51 228500.0 2.51
2020-09-09 2.48 2.39 2.45 2.47 248400.0 2.47
2020-09-08 2.62 2.4 2.51 2.42 461700.0 2.42
2020-09-04 2.88 2.53 2.57 2.55 1633100.0 2.55
2020-09-03 2.76 2.37 2.59 2.4 1162600.0 2.4
2020-09-02 2.57 2.32 2.34 2.55 1015000.0 2.55
2020-09-01 2.39 2.24 2.27 2.35 295700.0 2.35
2020-08-31 2.35 2.23 2.31 2.29 312500.0 2.29
2020-08-28 2.44 2.27 2.32 2.31 325300.0 2.31
2020-08-27 2.42 2.2 2.25 2.31 608900.0 2.31
2020-08-26 2.5 2.14 2.39 2.26 779600.0 2.26
2020-08-25 2.65 2.3 2.3 2.39 1762000.0 2.39
2020-08-24 2.18 2.0 2.07 2.15 736200.0 2.15
2020-08-21 2.08 1.88 1.98 2.06 827500.0 2.06
2020-08-20 2.01 1.65 1.72 2.0 1438100.0 2.0
2020-08-19 1.63 1.55 1.55 1.63 127800.0 1.63
2020-08-18 1.64 1.55 1.63 1.56 197100.0 1.56
2020-08-17 1.65 1.57 1.61 1.62 120600.0 1.62
2020-08-14 1.62 1.54 1.55 1.59 150200.0 1.59
2020-08-13 1.6 1.47 1.52 1.56 182900.0 1.56
2020-08-12 1.56 1.48 1.52 1.52 203700.0 1.52
2020-08-11 1.57 1.47 1.47 1.51 213700.0 1.51
2020-08-10 1.58 1.47 1.54 1.48 250400.0 1.48
2020-08-07 1.56 1.45 1.45 1.54 189400.0 1.54
2020-08-06 1.56 1.41 1.46 1.49 294800.0 1.49
2020-08-05 1.6 1.48 1.54 1.52 241700.0 1.52
2020-08-04 1.55 1.4 1.4 1.49 97700.0 1.49
2020-08-03 1.47 1.38 1.42 1.42 163100.0 1.42
2020-07-31 1.47 1.37 1.45 1.38 193600.0 1.38
2020-07-30 1.48 1.32 1.45 1.45 186700.0 1.45
2020-07-29 1.53 1.47 1.48 1.48 99800.0 1.48
2020-07-28 1.59 1.46 1.52 1.49 157700.0 1.49
2020-07-27 1.62 1.51 1.62 1.55 156200.0 1.55
2020-07-24 1.71 1.57 1.69 1.61 120900.0 1.61
2020-07-23 1.67 1.57 1.59 1.64 143500.0 1.64
2020-07-22 1.72 1.54 1.72 1.61 403200.0 1.61
2020-07-21 1.69 1.58 1.59 1.69 492400.0 1.69
2020-07-20 1.59 1.4 1.4 1.54 377100.0 1.54
2020-07-17 1.47 1.39 1.39 1.46 144600.0 1.46
2020-07-16 1.5 1.35 1.37 1.48 378900.0 1.48
2020-07-15 1.46 1.34 1.44 1.36 192500.0 1.36
2020-07-14 1.45 1.26 1.26 1.42 304600.0 1.42
2020-07-13 1.4 1.27 1.36 1.31 382000.0 1.31
2020-07-10 1.41 1.27 1.29 1.36 373700.0 1.36
2020-07-09 1.38 1.27 1.29 1.28 203200.0 1.28
2020-07-08 1.38 1.24 1.36 1.28 312400.0 1.28
2020-07-07 1.39 1.3 1.38 1.35 326600.0 1.35
2020-07-06 1.4 1.26 1.3 1.37 405300.0 1.37
2020-07-02 1.32 1.19 1.23 1.28 464200.0 1.28
2020-07-01 1.29 1.18 1.19 1.23 459000.0 1.23
2020-06-30 1.34 1.17 1.3 1.2 835700.0 1.2
2020-06-29 1.38 1.02 1.03 1.27 2087500.0 1.27
2020-06-26 1.06 0.94 0.94 1.02 5371000.0 1.02
2020-06-25 0.99 0.91 0.99 0.92 691700.0 0.92
2020-06-24 0.99 0.9 0.97 0.96 952400.0 0.96
2020-06-23 1.0 0.95 0.99 0.98 1258600.0 0.98
2020-06-22 1.0 0.9 0.99 0.97 1034400.0 0.97
2020-06-19 1.03 0.93 1.0 0.98 1067900.0 0.98
2020-06-18 1.03 0.97 1.0 0.98 366200.0 0.98
2020-06-17 1.11 1.0 1.07 1.02 373000.0 1.02
2020-06-16 1.14 1.04 1.1 1.08 486500.0 1.08
2020-06-15 1.05 0.97 1.02 1.02 984400.0 1.02
2020-06-12 1.17 1.05 1.11 1.08 391600.0 1.08
2020-06-11 1.18 1.06 1.16 1.08 635700.0 1.08
2020-06-10 1.41 1.14 1.41 1.19 619200.0 1.19
2020-06-09 1.48 1.31 1.47 1.35 715800.0 1.35
2020-06-08 1.57 1.24 1.26 1.54 2331400.0 1.54
2020-06-05 1.15 1.06 1.08 1.13 653000.0 1.13
2020-06-04 1.1 1.02 1.03 1.05 295200.0 1.05
2020-06-03 1.07 1.01 1.06 1.04 375600.0 1.04
2020-06-02 1.08 1.0 1.06 1.02 239900.0 1.02
2020-06-01 1.09 0.98 0.98 1.06 834900.0 1.06
2020-05-29 1.0 0.96 0.99 0.98 188000.0 0.98
2020-05-28 1.13 0.95 1.05 0.99 699600.0 0.99
2020-05-27 1.05 1.01 1.01 1.05 315900.0 1.05
2020-05-26 1.05 0.95 0.98 1.02 362900.0 1.02
2020-05-22 1.0 0.94 0.98 0.99 418800.0 0.99
2020-05-21 1.01 0.95 0.95 1.0 436200.0 1.0
2020-05-20 1.04 0.92 1.04 0.97 1270600.0 0.97
2020-05-19 1.32 0.95 1.05 1.0 3766900.0 1.0
2020-05-18 0.94 0.83 0.85 0.92 746500.0 0.92
2020-05-15 0.83 0.7 0.76 0.82 747500.0 0.82
2020-05-14 0.75 0.67 0.7 0.73 295600.0 0.73
2020-05-13 0.8 0.66 0.8 0.69 967500.0 0.69
2020-05-12 0.86 0.78 0.84 0.79 424000.0 0.79
2020-05-11 0.9 0.81 0.83 0.81 358800.0 0.81
2020-05-08 0.89 0.82 0.83 0.83 413300.0 0.83
2020-05-07 0.88 0.79 0.83 0.81 165200.0 0.81
2020-05-06 0.9 0.81 0.87 0.81 225400.0 0.81
2020-05-05 0.95 0.85 0.91 0.86 184300.0 0.86
2020-05-04 0.9 0.82 0.84 0.89 184900.0 0.89
2020-05-01 0.92 0.82 0.92 0.84 692000.0 0.84
2020-04-30 1.0 0.89 0.95 0.9 310000.0 0.9
2020-04-29 1.03 0.9 0.93 0.95 522000.0 0.95
2020-04-28 0.94 0.85 0.87 0.89 249800.0 0.89
2020-04-27 0.85 0.8 0.82 0.84 315900.0 0.84
2020-04-24 0.88 0.79 0.87 0.8 299000.0 0.8
2020-04-23 0.85 0.79 0.85 0.82 251000.0 0.82
2020-04-22 0.84 0.78 0.84 0.81 213000.0 0.81
2020-04-21 0.85 0.76 0.77 0.78 237200.0 0.78
2020-04-20 0.92 0.79 0.87 0.8 361500.0 0.8
2020-04-17 0.92 0.86 0.9 0.88 276900.0 0.88
2020-04-16 0.96 0.87 0.96 0.89 236700.0 0.89
2020-04-15 0.96 0.82 0.9 0.94 261600.0 0.94
2020-04-14 0.98 0.83 0.93 0.97 408200.0 0.97
2020-04-13 0.99 0.86 0.99 0.9 290700.0 0.9
2020-04-09 1.0 0.9 0.99 0.94 356700.0 0.94
2020-04-08 0.97 0.83 0.91 0.97 309900.0 0.97
2020-04-07 0.99 0.83 0.98 0.87 383600.0 0.87
2020-04-06 0.98 0.83 0.85 0.98 413600.0 0.98
2020-04-03 0.87 0.76 0.87 0.8 295600.0 0.8
2020-04-02 0.9 0.8 0.87 0.85 230100.0 0.85
2020-04-01 0.86 0.8 0.86 0.8 170800.0 0.8
2020-03-31 0.94 0.83 0.87 0.89 260000.0 0.89
2020-03-30 0.89 0.81 0.89 0.89 171600.0 0.89
2020-03-27 0.93 0.86 0.86 0.87 388600.0 0.87
2020-03-26 1.07 0.93 1.03 0.96 617800.0 0.96
2020-03-25 1.09 0.92 1.05 1.06 382400.0 1.06
2020-03-24 1.05 0.9 0.93 1.05 359600.0 1.05
2020-03-23 0.97 0.79 0.97 0.91 292100.0 0.91
2020-03-20 0.91 0.78 0.82 0.91 449000.0 0.91
2020-03-19 0.85 0.72 0.74 0.8 547100.0 0.8
2020-03-18 0.78 0.7 0.78 0.7 909400.0 0.7
2020-03-17 0.98 0.75 0.75 0.84 1200200.0 0.84
2020-03-16 1.03 0.7 1.02 0.72 1261900.0 0.72
2020-03-13 1.1 0.9 0.9 1.1 593200.0 1.1
2020-03-12 0.99 0.84 0.92 0.86 1211200.0 0.86
2020-03-11 1.13 0.9 1.02 0.99 1659700.0 0.99
2020-03-10 1.11 0.98 1.08 1.07 672100.0 1.07
2020-03-09 1.1 0.99 1.02 1.0 906300.0 1.0
2020-03-06 1.54 1.27 1.28 1.31 910400.0 1.31
2020-03-05 1.4 1.25 1.38 1.28 1089800.0 1.28
2020-03-04 1.49 1.37 1.49 1.4 719300.0 1.4
2020-03-03 1.58 1.45 1.53 1.47 926700.0 1.47
2020-03-02 1.62 1.51 1.59 1.54 785800.0 1.54
2020-02-28 1.6 1.52 1.55 1.58 530700.0 1.58
2020-02-27 1.66 1.56 1.61 1.57 822600.0 1.57
2020-02-26 1.71 1.62 1.64 1.67 677200.0 1.67
2020-02-25 1.76 1.62 1.76 1.64 604700.0 1.64
2020-02-24 1.77 1.68 1.73 1.76 448500.0 1.76
2020-02-21 1.85 1.76 1.85 1.77 231100.0 1.77
2020-02-20 1.89 1.8 1.8 1.86 223000.0 1.86
2020-02-19 1.85 1.76 1.81 1.82 300600.0 1.82
2020-02-18 1.83 1.77 1.79 1.81 497600.0 1.81