Flotek Industries, Inc. (FTK)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 3.5300 | 3.5900 | 3.3800 | 3.4700 | 3.4700 | 50,400 |
| 25 abr 2024 | 3.4900 | 3.5500 | 3.4200 | 3.5000 | 3.5000 | 33,000 |
| 24 abr 2024 | 3.4300 | 3.4900 | 3.3600 | 3.4800 | 3.4800 | 33,100 |
| 23 abr 2024 | 3.4100 | 3.4900 | 3.4100 | 3.4600 | 3.4600 | 7,500 |
| 22 abr 2024 | 3.4400 | 3.5400 | 3.1300 | 3.4400 | 3.4400 | 74,400 |
| 19 abr 2024 | 3.5500 | 3.5900 | 3.4400 | 3.4600 | 3.4600 | 11,500 |
| 18 abr 2024 | 3.4800 | 3.5500 | 3.3700 | 3.5400 | 3.5400 | 23,100 |
| 17 abr 2024 | 3.4900 | 3.4900 | 3.3600 | 3.4500 | 3.4500 | 24,000 |
| 16 abr 2024 | 3.4900 | 3.5300 | 3.4100 | 3.5000 | 3.5000 | 27,300 |
| 15 abr 2024 | 3.6300 | 3.6300 | 3.3600 | 3.5200 | 3.5200 | 42,300 |
| 12 abr 2024 | 3.6500 | 3.7200 | 3.5700 | 3.6000 | 3.6000 | 20,900 |
| 11 abr 2024 | 3.7000 | 3.7500 | 3.6200 | 3.7100 | 3.7100 | 33,500 |
| 10 abr 2024 | 3.7600 | 3.7700 | 3.6500 | 3.7300 | 3.7300 | 51,000 |
| 09 abr 2024 | 3.6800 | 3.7700 | 3.6600 | 3.7700 | 3.7700 | 64,000 |
| 08 abr 2024 | 3.7500 | 3.7900 | 3.6300 | 3.6800 | 3.6800 | 49,200 |
| 05 abr 2024 | 3.7100 | 3.7600 | 3.6100 | 3.7300 | 3.7300 | 53,100 |
| 04 abr 2024 | 3.6500 | 3.7400 | 3.6100 | 3.7100 | 3.7100 | 66,500 |
| 03 abr 2024 | 3.7600 | 3.8100 | 3.6400 | 3.6800 | 3.6800 | 40,400 |
| 02 abr 2024 | 3.7600 | 3.8000 | 3.7100 | 3.7600 | 3.7600 | 35,700 |
| 01 abr 2024 | 3.7400 | 3.8000 | 3.6400 | 3.7800 | 3.7800 | 41,600 |
| 28 mar 2024 | 3.6300 | 3.8000 | 3.6300 | 3.7400 | 3.7400 | 38,900 |
| 27 mar 2024 | 3.6500 | 3.7300 | 3.6300 | 3.7100 | 3.7100 | 30,100 |
| 26 mar 2024 | 3.5400 | 3.6500 | 3.4600 | 3.6300 | 3.6300 | 33,400 |
| 25 mar 2024 | 3.5600 | 3.5900 | 3.4700 | 3.5200 | 3.5200 | 33,700 |
| 22 mar 2024 | 3.4900 | 3.6200 | 3.4900 | 3.5200 | 3.5200 | 56,900 |
| 21 mar 2024 | 3.5800 | 3.7400 | 3.4100 | 3.4800 | 3.4800 | 86,600 |
| 20 mar 2024 | 3.6000 | 3.7000 | 3.6000 | 3.6300 | 3.6300 | 30,400 |
| 19 mar 2024 | 3.6200 | 3.7000 | 3.6100 | 3.6600 | 3.6600 | 24,700 |
| 18 mar 2024 | 3.9900 | 3.9900 | 3.6800 | 3.6900 | 3.6900 | 62,300 |
| 15 mar 2024 | 3.6800 | 3.9800 | 3.5600 | 3.8400 | 3.8400 | 164,100 |
| 14 mar 2024 | 3.6200 | 3.7000 | 3.4400 | 3.6400 | 3.6400 | 145,000 |
| 13 mar 2024 | 2.7500 | 3.7000 | 2.6800 | 3.6500 | 3.6500 | 347,700 |
| 12 mar 2024 | 2.8400 | 2.8800 | 2.7500 | 2.8100 | 2.8100 | 139,300 |
| 11 mar 2024 | 2.8200 | 2.8700 | 2.6400 | 2.7500 | 2.7500 | 175,700 |
| 08 mar 2024 | 2.9300 | 2.9500 | 2.7500 | 2.7900 | 2.7900 | 61,800 |
| 07 mar 2024 | 2.9400 | 2.9400 | 2.8500 | 2.8600 | 2.8600 | 53,800 |
| 06 mar 2024 | 3.0000 | 3.0000 | 2.8400 | 2.9300 | 2.9300 | 42,100 |
| 05 mar 2024 | 2.9400 | 3.0100 | 2.9000 | 2.9600 | 2.9600 | 31,900 |
| 04 mar 2024 | 3.0900 | 3.1000 | 2.9500 | 2.9700 | 2.9700 | 28,100 |
| 01 mar 2024 | 2.9900 | 3.1200 | 2.9500 | 3.1000 | 3.1000 | 28,900 |
| 29 feb 2024 | 2.9600 | 3.0300 | 2.9400 | 2.9900 | 2.9900 | 41,400 |
| 28 feb 2024 | 2.9000 | 2.9900 | 2.9000 | 2.9300 | 2.9300 | 19,600 |
| 27 feb 2024 | 2.9800 | 3.0000 | 2.9400 | 2.9700 | 2.9700 | 7,800 |
| 26 feb 2024 | 3.0000 | 3.0000 | 2.9400 | 2.9500 | 2.9500 | 89,700 |
| 23 feb 2024 | 3.0600 | 3.0800 | 2.9900 | 3.0000 | 3.0000 | 34,600 |
| 22 feb 2024 | 3.0600 | 3.1300 | 3.0500 | 3.1000 | 3.1000 | 89,300 |
| 21 feb 2024 | 3.1400 | 3.1900 | 3.0800 | 3.0800 | 3.0800 | 19,800 |
| 20 feb 2024 | 3.0000 | 3.1900 | 3.0000 | 3.1700 | 3.1700 | 53,700 |
| 16 feb 2024 | 2.9700 | 3.1100 | 2.9200 | 3.0200 | 3.0200 | 29,700 |
| 15 feb 2024 | 2.9000 | 3.0700 | 2.9000 | 3.0300 | 3.0300 | 37,200 |
| 14 feb 2024 | 3.0000 | 3.0000 | 2.9200 | 2.9600 | 2.9600 | 21,800 |
| 13 feb 2024 | 3.0900 | 3.0900 | 2.9900 | 3.0100 | 3.0100 | 11,000 |
| 12 feb 2024 | 2.9300 | 3.1200 | 2.9300 | 3.0500 | 3.0500 | 37,300 |
| 09 feb 2024 | 2.9200 | 3.0100 | 2.8900 | 2.9900 | 2.9900 | 26,600 |
| 08 feb 2024 | 2.8800 | 2.9700 | 2.8600 | 2.9500 | 2.9500 | 54,100 |
| 07 feb 2024 | 2.9400 | 2.9600 | 2.8600 | 2.9200 | 2.9200 | 31,700 |
| 06 feb 2024 | 2.9200 | 2.9200 | 2.8500 | 2.8800 | 2.8800 | 14,500 |
| 05 feb 2024 | 3.0600 | 3.0600 | 2.7800 | 2.8700 | 2.8700 | 57,600 |
| 02 feb 2024 | 3.0100 | 3.0800 | 3.0100 | 3.0400 | 3.0400 | 24,500 |
| 01 feb 2024 | 3.0800 | 3.1200 | 3.0200 | 3.0700 | 3.0700 | 15,700 |
| 31 ene 2024 | 3.1400 | 3.1400 | 3.0300 | 3.0800 | 3.0800 | 18,300 |
| 30 ene 2024 | 3.1000 | 3.1500 | 3.0500 | 3.1100 | 3.1100 | 21,600 |
| 29 ene 2024 | 3.0400 | 3.1400 | 3.0400 | 3.0800 | 3.0800 | 26,200 |
| 26 ene 2024 | 3.0500 | 3.1500 | 3.0500 | 3.1000 | 3.1000 | 13,100 |
| 25 ene 2024 | 3.1000 | 3.1300 | 3.0300 | 3.0800 | 3.0800 | 16,300 |
| 24 ene 2024 | 3.0700 | 3.1600 | 3.0000 | 3.0700 | 3.0700 | 105,500 |
| 23 ene 2024 | 3.0600 | 3.1200 | 3.0100 | 3.0800 | 3.0800 | 61,600 |
| 22 ene 2024 | 3.1100 | 3.1600 | 3.0600 | 3.0600 | 3.0600 | 23,100 |
| 19 ene 2024 | 3.1000 | 3.1500 | 3.0500 | 3.0600 | 3.0600 | 36,500 |
| 18 ene 2024 | 3.1100 | 3.1600 | 3.0900 | 3.1000 | 3.1000 | 34,300 |
| 17 ene 2024 | 3.1500 | 3.2300 | 3.1300 | 3.1600 | 3.1600 | 50,300 |
| 16 ene 2024 | 3.3100 | 3.3300 | 3.1800 | 3.2300 | 3.2300 | 90,100 |
| 12 ene 2024 | 3.2700 | 3.4000 | 3.2700 | 3.3400 | 3.3400 | 29,100 |
| 11 ene 2024 | 3.3600 | 3.3700 | 3.0900 | 3.2900 | 3.2900 | 107,400 |
| 10 ene 2024 | 3.4500 | 3.4500 | 3.3600 | 3.3800 | 3.3800 | 20,600 |
| 09 ene 2024 | 3.5200 | 3.5400 | 3.4500 | 3.4700 | 3.4700 | 15,600 |
| 08 ene 2024 | 3.5900 | 3.6300 | 3.5200 | 3.5400 | 3.5400 | 24,000 |
| 05 ene 2024 | 3.6500 | 3.7400 | 3.5200 | 3.6000 | 3.6000 | 52,800 |
| 04 ene 2024 | 3.4300 | 3.6100 | 3.3600 | 3.5700 | 3.5700 | 108,100 |
| 03 ene 2024 | 3.7300 | 3.8100 | 3.2300 | 3.3800 | 3.3800 | 228,000 |
| 02 ene 2024 | 3.9500 | 3.9800 | 3.7000 | 3.7900 | 3.7900 | 61,500 |
| 29 dic 2023 | 3.7000 | 4.0400 | 3.6500 | 3.9200 | 3.9200 | 136,800 |
| 28 dic 2023 | 3.5300 | 3.7700 | 3.5000 | 3.7100 | 3.7100 | 42,700 |
| 27 dic 2023 | 3.5600 | 3.6000 | 3.5300 | 3.5800 | 3.5800 | 33,600 |
| 26 dic 2023 | 3.5500 | 3.7000 | 3.5400 | 3.6000 | 3.6000 | 45,600 |
| 22 dic 2023 | 3.6100 | 3.6700 | 3.5900 | 3.6300 | 3.6300 | 19,600 |
| 21 dic 2023 | 3.6900 | 3.7200 | 3.5500 | 3.6200 | 3.6200 | 43,400 |
| 20 dic 2023 | 3.7600 | 3.9300 | 3.6500 | 3.7000 | 3.7000 | 19,200 |
| 19 dic 2023 | 3.7000 | 3.9400 | 3.6900 | 3.8300 | 3.8300 | 116,800 |
| 18 dic 2023 | 3.6000 | 3.8600 | 3.4900 | 3.7200 | 3.7200 | 66,300 |
| 15 dic 2023 | 3.7300 | 3.8100 | 3.6200 | 3.6500 | 3.6500 | 75,500 |
| 14 dic 2023 | 3.5800 | 3.7800 | 3.4900 | 3.6900 | 3.6900 | 76,700 |
| 13 dic 2023 | 3.3200 | 3.6900 | 3.3200 | 3.5800 | 3.5800 | 84,600 |
| 12 dic 2023 | 3.1900 | 3.5000 | 3.1900 | 3.4000 | 3.4000 | 34,300 |
| 11 dic 2023 | 3.0700 | 3.2200 | 3.0600 | 3.2100 | 3.2100 | 30,700 |
| 08 dic 2023 | 3.1800 | 3.2400 | 3.0000 | 3.1200 | 3.1200 | 52,900 |
| 07 dic 2023 | 3.2300 | 3.3300 | 3.0600 | 3.1600 | 3.1600 | 52,600 |
| 06 dic 2023 | 3.2900 | 3.3100 | 3.2300 | 3.2500 | 3.2500 | 19,300 |
| 05 dic 2023 | 3.2300 | 3.3300 | 3.1600 | 3.2800 | 3.2800 | 30,300 |
| 04 dic 2023 | 3.3000 | 3.6000 | 3.0900 | 3.1800 | 3.1800 | 166,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.