XNYS
Datos históricos de Flotek Industries, Inc.
Flotek Industries, Inc. · FTK
$26.84
▲ +0.05 (+0.19%)
Última operación · 12/10/2026, 1:31:36 UTC
- Variación en el periodo
- +68.38%
- Máximo
- US$39.67
- 12 de agosto de 2026
- Mínimo
- US$13.19
- 21 de noviembre de 2025
- Volumen medio diario
- 0.38 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 27.53 | 27.83 | 26.51 | 26.79 | −1.58% | 440,005.509 |
| 8 oct 2026 | 28.11 | 28.34 | 26.95 | 27.22 | −2.99% | 370,344.025 |
| 7 oct 2026 | 29.40 | 29.70 | 26.56 | 28.06 | −6.37% | 491,427.87 |
| 6 oct 2026 | 29.78 | 30.28 | 28.96 | 29.97 | +1.01% | 377,469.593 |
| 5 oct 2026 | 31.09 | 31.40 | 29.62 | 29.67 | −4.10% | 511,287.682 |
| 2 oct 2026 | 30.12 | 31.76 | 30.12 | 30.94 | +3.86% | 406,224.05 |
| 1 oct 2026 | 28.52 | 30.61 | 27.70 | 29.79 | +1.60% | 785,981.613 |
| 30 sep 2026 | 28.70 | 29.72 | 28.07 | 29.32 | +2.88% | 1.62 M |
| 29 sep 2026 | 28.74 | 29.37 | 28.01 | 28.50 | +0.25% | 267,708.359 |
| 28 sep 2026 | 29.09 | 30.00 | 28.43 | 28.43 | −3.73% | 303,550.25 |
| 25 sep 2026 | 29.13 | 30.55 | 28.63 | 29.53 | +2.00% | 353,164.316 |
| 24 sep 2026 | 30.35 | 31.00 | 28.94 | 28.95 | −4.86% | 284,978.827 |
| 23 sep 2026 | 30.83 | 31.29 | 29.53 | 30.43 | −1.39% | 350,959.909 |
| 22 sep 2026 | 30.50 | 31.89 | 30.34 | 30.86 | +0.49% | 403,626.648 |
| 21 sep 2026 | 31.45 | 31.58 | 30.53 | 30.71 | −2.20% | 383,039.402 |
| 18 sep 2026 | 30.32 | 31.55 | 29.84 | 31.40 | +2.61% | 579,072.955 |
| 17 sep 2026 | 28.55 | 30.82 | 28.39 | 30.60 | +8.78% | 579,155.647 |
| 16 sep 2026 | 28.85 | 28.85 | 27.06 | 28.13 | +4.26% | 558,964.856 |
| 15 sep 2026 | 27.23 | 27.28 | 26.08 | 26.98 | +2.43% | 281,226.095 |
| 14 sep 2026 | 26.65 | 27.17 | 25.91 | 26.34 | −3.62% | 283,970.107 |
| 11 sep 2026 | 27.33 | 27.62 | 26.58 | 27.33 | −0.33% | 542,331.619 |
| 10 sep 2026 | 27.62 | 28.04 | 26.72 | 27.42 | −1.65% | 529,524.978 |
| 9 sep 2026 | 26.79 | 28.73 | 26.23 | 27.88 | +14.40% | 767,306.992 |
| 8 sep 2026 | 23.49 | 24.53 | 23.16 | 24.37 | +3.53% | 219,802.156 |
| 4 sep 2026 | 23.64 | 24.10 | 22.95 | 23.54 | −0.84% | 258,921.659 |
| 3 sep 2026 | 23.23 | 23.88 | 22.65 | 23.74 | +1.58% | 245,249.31 |
| 2 sep 2026 | 22.80 | 23.43 | 22.15 | 23.37 | +2.54% | 465,925.927 |
| 1 sep 2026 | 23.51 | 23.76 | 22.79 | 22.79 | −3.92% | 465,301.481 |
| 31 ago 2026 | 24.48 | 24.73 | 23.39 | 23.72 | −0.88% | 297,752.747 |
| 28 ago 2026 | 24.61 | 24.81 | 23.70 | 23.93 | −1.93% | 290,031.05 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.