正在更新页面
FTK / Flotek Industries Inc.
FTKUSD25.7900000000002026-10-27
market.stock:us:ftk.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 25.790000000000 |
| 2026-10-26 | 24.620000000000 |
| 2026-10-23 | 23.900000000000 |
| 2026-10-22 | 23.200000000000 |
| 2026-10-21 | 25.100000000000 |
| 2026-10-20 | 24.070000000000 |
| 2026-10-19 | 24.500000000000 |
| 2026-10-16 | 24.059999000000 |
| 2026-10-15 | 24.730000000000 |
| 2026-10-14 | 24.830000000000 |
| 2026-10-13 | 27.070000000000 |
| 2026-10-12 | 25.650000000000 |
| 2026-10-09 | 26.790000000000 |
| 2026-10-08 | 27.220000000000 |
| 2026-10-07 | 28.059999000000 |
| 2026-10-06 | 29.970000000000 |
| 2026-10-05 | 29.670000000000 |
| 2026-10-02 | 30.940000000000 |
| 2026-10-01 | 29.790000000000 |
| 2026-09-30 | 29.320000000000 |
| 2026-09-29 | 28.500000000000 |
| 2026-09-28 | 28.430000000000 |
| 2026-09-25 | 29.530000000000 |
| 2026-09-24 | 28.950000000000 |
| 2026-09-23 | 30.430000000000 |
| 2026-09-22 | 30.860000000000 |
| 2026-09-21 | 30.710000000000 |
| 2026-09-18 | 31.400000000000 |
| 2026-09-17 | 30.600000000000 |
| 2026-09-16 | 28.130000000000 |
| 2026-09-15 | 26.980000000000 |
| 2026-09-14 | 26.340000000000 |
| 2026-09-11 | 27.330000000000 |
| 2026-09-10 | 27.420000000000 |
| 2026-09-09 | 27.880000000000 |
| 2026-09-08 | 24.370000000000 |
| 2026-09-04 | 23.540000000000 |
| 2026-09-03 | 23.740000000000 |
| 2026-09-02 | 23.370000000000 |
| 2026-09-01 | 22.790000000000 |
| 2026-08-31 | 23.720000000000 |
| 2026-08-28 | 23.930000000000 |
| 2026-08-27 | 24.400000000000 |
| 2026-08-26 | 23.610000000000 |
| 2026-08-25 | 24.000000000000 |
| 2026-08-24 | 23.920000076294 |
| 2026-08-21 | 24.670000076294 |
| 2026-08-20 | 25.000000000000 |
| 2026-08-19 | 25.170000000000 |
| 2026-08-18 | 27.020000000000 |
| 2026-08-17 | 28.659999847412 |
| 2026-08-14 | 35.830001831055 |
| 2026-08-13 | 34.409999847412 |
| 2026-08-12 | 37.169998168945 |
| 2026-08-11 | 38.820000000000 |
| 2026-08-10 | 37.619998931885 |
| 2026-08-07 | 35.419998168945 |
| 2026-08-06 | 36.430000305176 |
| 2026-08-05 | 36.069999694824 |
| 2026-08-04 | 28.209999084473 |
| 2026-08-03 | 26.760000228882 |
| 2026-07-31 | 23.540000915527 |
| 2026-07-30 | 23.400000000000 |
| 2026-07-29 | 21.800000000000 |
| 2026-07-28 | 23.660000000000 |
| 2026-07-27 | 24.360000610352 |
| 2026-07-24 | 25.840000152588 |
| 2026-07-23 | 25.940000534058 |
| 2026-07-22 | 27.239999771118 |
| 2026-07-21 | 27.280000000000 |
| 2026-07-20 | 25.620000839233 |
| 2026-07-17 | 26.170000076294 |
| 2026-07-16 | 25.820000000000 |
| 2026-07-15 | 26.100000000000 |
| 2026-07-14 | 26.770000457764 |
| 2026-07-13 | 24.959999084473 |
| 2026-07-10 | 25.559999465942 |
| 2026-07-09 | 24.920000000000 |
| 2026-07-08 | 23.090000152588 |
| 2026-07-07 | 22.400000000000 |
| 2026-07-06 | 23.229999542236 |
| 2026-07-02 | 22.190000534058 |
| 2026-07-01 | 23.649999618530 |
| 2026-06-30 | 23.520000457764 |
| 2026-06-29 | 22.680000305176 |
| 2026-06-26 | 22.159999847412 |
| 2026-06-25 | 21.870000839233 |
| 2026-06-24 | 21.739999771118 |
| 2026-06-23 | 23.469999313354 |
| 2026-06-22 | 24.329999923706 |
| 2026-06-18 | 22.659999847412 |
| 2026-06-17 | 22.479999542236 |
| 2026-06-16 | 23.270000457764 |
| 2026-06-15 | 23.989999771118 |
| 2026-06-12 | 24.639999389648 |
| 2026-06-11 | 24.180000305176 |
| 2026-06-10 | 23.639999389648 |
| 2026-06-09 | 24.209999084473 |
| 2026-06-08 | 23.549999237061 |
| 2026-06-05 | 23.520000457764 |
| 2026-06-04 | 24.819999694824 |
| 2026-06-03 | 23.200000762939 |
| 2026-06-02 | 23.329999923706 |
| 2026-06-01 | 20.350000381470 |
| 2026-05-29 | 19.950000762939 |
| 2026-05-28 | 20.479999542236 |
| 2026-05-27 | 21.079999923706 |
| 2026-05-26 | 19.780000686646 |
| 2026-05-22 | 19.920000076294 |
| 2026-05-21 | 20.530000686646 |
| 2026-05-20 | 20.329999923706 |
| 2026-05-19 | 19.899999618530 |
| 2026-05-18 | 19.879999160767 |
| 2026-05-15 | 19.610000610352 |
| 2026-05-14 | 20.500000000000 |
| 2026-05-13 | 18.719999313354 |
| 2026-05-12 | 17.000000000000 |
| 2026-05-11 | 16.950000762939 |
| 2026-05-08 | 15.970000267029 |
| 2026-05-07 | 16.200000762939 |
| 2026-05-06 | 16.329999923706 |
| 2026-05-05 | 16.860000610352 |
| 2026-05-04 | 16.649999618530 |
| 2026-05-01 | 16.879999160767 |
| 2026-04-30 | 16.899999618530 |
| 2026-04-29 | 16.940000534058 |
| 2026-04-28 | 16.959999084473 |
| 2026-04-27 | 17.180000305176 |
| 2026-04-24 | 17.010000228882 |
| 2026-04-23 | 16.930000305176 |
| 2026-04-22 | 16.750000000000 |
| 2026-04-21 | 15.329999923706 |
| 2026-04-20 | 15.710000038147 |
| 2026-04-17 | 15.619999885559 |
| 2026-04-16 | 16.290000915527 |
| 2026-04-15 | 16.370000839233 |
| 2026-04-14 | 15.689999580383 |
| 2026-04-13 | 15.710000038147 |
| 2026-04-10 | 15.779999732971 |
| 2026-04-09 | 15.199999809265 |
| 2026-04-08 | 15.750000000000 |
| 2026-04-07 | 15.119999885559 |
| 2026-04-06 | 15.399999618530 |
| 2026-04-02 | 16.020000457764 |
| 2026-04-01 | 16.200000762939 |
| 2026-03-31 | 16.969999313354 |
| 2026-03-30 | 16.940000534058 |
| 2026-03-27 | 17.420000076294 |
| 2026-03-26 | 17.450000762939 |
| 2026-03-25 | 17.620000839233 |
| 2026-03-24 | 17.000000000000 |
| 2026-03-23 | 16.329999923706 |
| 2026-03-20 | 16.059999465942 |
| 2026-03-19 | 17.229999542236 |
| 2026-03-18 | 16.479999542236 |
| 2026-03-17 | 17.010000228882 |
| 2026-03-16 | 16.959999084473 |
| 2026-03-13 | 17.680000305176 |
| 2026-03-12 | 18.360000610352 |
| 2026-03-11 | 17.290000915527 |
| 2026-03-10 | 17.500000000000 |
| 2026-03-09 | 17.379999160767 |
| 2026-03-06 | 16.989999771118 |
| 2026-03-05 | 16.860000610352 |
| 2026-03-04 | 17.350000381470 |
| 2026-03-03 | 16.129999160767 |
| 2026-03-02 | 15.810000419617 |
| 2026-02-27 | 15.350000381470 |
| 2026-02-26 | 15.789999961853 |
| 2026-02-25 | 16.260000228882 |
| 2026-02-24 | 16.020000457764 |
| 2026-02-23 | 16.209999084473 |
| 2026-02-20 | 16.569999694824 |
| 2026-02-19 | 17.420000076294 |
| 2026-02-18 | 17.389999389648 |
| 2026-02-17 | 17.399999618530 |
| 2026-02-13 | 17.290000915527 |
| 2026-02-12 | 16.629999160767 |
| 2026-02-11 | 17.329999923706 |
| 2026-02-10 | 17.489999771118 |
| 2026-02-09 | 17.780000686646 |
| 2026-02-06 | 17.329999923706 |
| 2026-02-05 | 16.120000839233 |
| 2026-02-04 | 17.549999237061 |
| 2026-02-03 | 18.129999160767 |
| 2026-02-02 | 17.639999389648 |
| 2026-01-30 | 17.370000839233 |
| 2026-01-29 | 18.549999237061 |
| 2026-01-28 | 17.059999465942 |
| 2026-01-27 | 17.540000915527 |
| 2026-01-26 | 17.290000915527 |
| 2026-01-23 | 17.559999465942 |
| 2026-01-22 | 17.680000305176 |
| 2026-01-21 | 17.000000000000 |
| 2026-01-20 | 16.090000152588 |
| 2026-01-16 | 16.709999084473 |
| 2026-01-15 | 16.069999694824 |
| 2026-01-14 | 16.659999847412 |
| 2026-01-13 | 16.329999923706 |
| 2026-01-12 | 18.059999465942 |
| 2026-01-09 | 17.809999465942 |
| 2026-01-08 | 18.000000000000 |
| 2026-01-07 | 19.040000915527 |
| 2026-01-06 | 19.360000610352 |
| 2026-01-05 | 19.540000915527 |
| 2026-01-02 | 17.049999237061 |
| 2025-12-31 | 17.229999542236 |
| 2025-12-30 | 17.290000915527 |
| 2025-12-29 | 17.299999237061 |
| 2025-12-26 | 17.559999465942 |
| 2025-12-24 | 18.010000228882 |
| 2025-12-23 | 18.479999542236 |
| 2025-12-22 | 17.790000915527 |
| 2025-12-19 | 16.260000228882 |
| 2025-12-18 | 15.869999885559 |
| 2025-12-17 | 15.199999809265 |
| 2025-12-16 | 15.180000305176 |
| 2025-12-15 | 15.550000190735 |
| 2025-12-12 | 16.680000305176 |
| 2025-12-11 | 16.700000762939 |
| 2025-12-10 | 16.690000534058 |
| 2025-12-09 | 16.680000305176 |
| 2025-12-08 | 16.610000610352 |
| 2025-12-05 | 16.379999160767 |
| 2025-12-04 | 16.010000228882 |
| 2025-12-03 | 15.170000076294 |
| 2025-12-02 | 14.039999961853 |
| 2025-12-01 | 14.189999580383 |
| 2025-11-28 | 14.289999961853 |
| 2025-11-26 | 14.029999732971 |
| 2025-11-25 | 14.000000000000 |
| 2025-11-24 | 14.140000343323 |
| 2025-11-21 | 13.819999694824 |
| 2025-11-20 | 13.470000267029 |
| 2025-11-19 | 14.329999923706 |
| 2025-11-18 | 14.500000000000 |
| 2025-11-17 | 14.170000076294 |
| 2025-11-14 | 14.829999923706 |
| 2025-11-13 | 14.840000152588 |
| 2025-11-12 | 15.279999732971 |
| 2025-11-11 | 15.420000076294 |
| 2025-11-10 | 15.229999542236 |
| 2025-11-07 | 15.529999732971 |
| 2025-11-06 | 15.180000305176 |
| 2025-11-05 | 16.860000610352 |
| 2025-11-04 | 16.600000381470 |
| 2025-11-03 | 17.350000381470 |
| 2025-10-31 | 17.309999465942 |
| 2025-10-30 | 18.750000000000 |
| 2025-10-29 | 17.079999923706 |
| 2025-10-28 | 16.260000228882 |
| 2025-10-27 | 16.190000534058 |
| 2025-10-24 | 16.840000152588 |
| 2025-10-23 | 17.799999237061 |
| 2025-10-22 | 14.859999656677 |
| 2025-10-21 | 16.149999618530 |
| 2025-10-20 | 15.460000038147 |
| 2025-10-17 | 14.609999656677 |
| 2025-10-16 | 15.149999618530 |
| 2025-10-15 | 15.710000038147 |
| 2025-10-14 | 15.869999885559 |
| 2025-10-13 | 15.909999847412 |
| 2025-10-10 | 15.199999809265 |
| 2025-10-09 | 15.590000152588 |
| 2025-10-08 | 16.340000152588 |
| 2025-10-07 | 15.930000305176 |
| 2025-10-06 | 17.670000076294 |
| 2025-10-03 | 15.920000076294 |
| 2025-10-02 | 15.180000305176 |
| 2025-10-01 | 15.470000267029 |
| 2025-09-30 | 14.600000381470 |
| 2025-09-29 | 14.430000305176 |
| 2025-09-26 | 14.649999618530 |
| 2025-09-25 | 14.319999694824 |
| 2025-09-24 | 13.319999694824 |
| 2025-09-23 | 13.260000228882 |
| 2025-09-22 | 13.149999618530 |
| 2025-09-19 | 13.020000457764 |
| 2025-09-18 | 12.979999542236 |
| 2025-09-17 | 11.779999732971 |
| 2025-09-16 | 11.930000305176 |
| 2025-09-15 | 11.739999771118 |
| 2025-09-12 | 11.420000076294 |
| 2025-09-11 | 11.340000152588 |
| 2025-09-10 | 11.100000381470 |
| 2025-09-09 | 11.039999961853 |
| 2025-09-08 | 11.260000228882 |
| 2025-09-05 | 11.260000228882 |
| 2025-09-04 | 11.979999542236 |
| 2025-09-03 | 11.500000000000 |
| 2025-09-02 | 12.029999732971 |
| 2025-08-29 | 12.090000152588 |
| 2025-08-28 | 12.140000343323 |
| 2025-08-27 | 12.189999580383 |
| 2025-08-26 | 12.649999618530 |
| 2025-08-25 | 12.449999809265 |
| 2025-08-22 | 11.920000076294 |
| 2025-08-21 | 11.659999847412 |
| 2025-08-20 | 11.510000228882 |
| 2025-08-19 | 11.159999847412 |
| 2025-08-18 | 11.409999847412 |
| 2025-08-15 | 11.930000305176 |
| 2025-08-14 | 12.010000228882 |
| 2025-08-13 | 12.659999847412 |
| 2025-08-12 | 14.239999771118 |
| 2025-08-11 | 13.859999656677 |
| 2025-08-08 | 13.800000190735 |
| 2025-08-07 | 12.699999809265 |
| 2025-08-06 | 12.020000457764 |
| 2025-08-05 | 11.899999618530 |
| 2025-08-04 | 11.689999580383 |
| 2025-08-01 | 11.399999618530 |
| 2025-07-31 | 12.050000190735 |
| 2025-07-30 | 11.970000267029 |
| 2025-07-29 | 11.920000076294 |
| 2025-07-28 | 12.130000114441 |
| 2025-07-25 | 12.350000381470 |
| 2025-07-24 | 12.569999694824 |
| 2025-07-23 | 12.649999618530 |
| 2025-07-22 | 12.289999961853 |
| 2025-07-21 | 12.140000343323 |
| 2025-07-18 | 12.550000190735 |
| 2025-07-17 | 12.840000152588 |
| 2025-07-16 | 12.819999694824 |
| 2025-07-15 | 12.800000190735 |
| 2025-07-14 | 13.340000152588 |
| 2025-07-11 | 13.279999732971 |
| 2025-07-10 | 14.020000457764 |
| 2025-07-09 | 14.210000038147 |
| 2025-07-08 | 14.500000000000 |
| 2025-07-07 | 14.789999961853 |
| 2025-07-03 | 14.840000152588 |
| 2025-07-02 | 14.859999656677 |
| 2025-07-01 | 14.619999885559 |
| 2025-06-30 | 14.760000228882 |
| 2025-06-27 | 14.630000114441 |
| 2025-06-26 | 14.659999847412 |
| 2025-06-25 | 14.340000152588 |
| 2025-06-24 | 14.890000343323 |
| 2025-06-23 | 14.279999732971 |
| 2025-06-20 | 14.060000419617 |
| 2025-06-18 | 14.449999809265 |
| 2025-06-17 | 14.899999618530 |
| 2025-06-16 | 16.020000457764 |
| 2025-06-13 | 15.970000267029 |
| 2025-06-12 | 16.379999160767 |
| 2025-06-11 | 16.549999237061 |
| 2025-06-10 | 15.149999618530 |
| 2025-06-09 | 15.609999656677 |
| 2025-06-06 | 14.390000343323 |
| 2025-06-05 | 14.460000038147 |
| 2025-06-04 | 14.649999618530 |
| 2025-06-03 | 14.649999618530 |
| 2025-06-02 | 14.609999656677 |
| 2025-05-30 | 14.670000076294 |
| 2025-05-29 | 14.989999771118 |
| 2025-05-28 | 14.520000457764 |
| 2025-05-27 | 14.500000000000 |
| 2025-05-23 | 14.880000114441 |
| 2025-05-22 | 15.130000114441 |
| 2025-05-21 | 15.039999961853 |
| 2025-05-20 | 15.399999618530 |
| 2025-05-19 | 15.359999656677 |
| 2025-05-16 | 15.640000343323 |
| 2025-05-15 | 15.350000381470 |
| 2025-05-14 | 14.689999580383 |
| 2025-05-13 | 14.340000152588 |
| 2025-05-12 | 12.630000114441 |
| 2025-05-09 | 11.819999694824 |
| 2025-05-08 | 11.109999656677 |
| 2025-05-07 | 10.149999618530 |
| 2025-05-06 | 7.139999866486 |
| 2025-05-05 | 7.280000209808 |
| 2025-05-02 | 7.280000209808 |
| 2025-05-01 | 7.190000057220 |
| 2025-04-30 | 6.960000038147 |
| 2025-04-29 | 7.099999904633 |
| 2025-04-28 | 7.110000133514 |
| 2025-04-25 | 6.989999771118 |
| 2025-04-24 | 7.289999961853 |
| 2025-04-23 | 6.789999961853 |
| 2025-04-22 | 6.670000076294 |
| 2025-04-21 | 6.539999961853 |
| 2025-04-17 | 6.820000171661 |
| 2025-04-16 | 6.800000190735 |
| 2025-04-15 | 6.679999828339 |
| 2025-04-14 | 6.599999904633 |
| 2025-04-11 | 6.420000076294 |
| 2025-04-10 | 6.530000209808 |
| 2025-04-09 | 7.130000114441 |
| 2025-04-08 | 6.250000000000 |
| 2025-04-07 | 6.480000019073 |
| 2025-04-04 | 6.599999904633 |
| 2025-04-03 | 7.329999923706 |
| 2025-04-02 | 8.369999885559 |
| 2025-04-01 | 8.260000228882 |
| 2025-03-31 | 8.329999923706 |
| 2025-03-28 | 8.390000343323 |
| 2025-03-27 | 8.699999809265 |
| 2025-03-26 | 8.529999732971 |
| 2025-03-25 | 8.689999580383 |
| 2025-03-24 | 8.970000267029 |
| 2025-03-21 | 8.680000305176 |
| 2025-03-20 | 9.100000381470 |
| 2025-03-19 | 9.399999618530 |
| 2025-03-18 | 9.500000000000 |
| 2025-03-17 | 10.210000038147 |
| 2025-03-14 | 9.420000076294 |
| 2025-03-13 | 8.880000114441 |
| 2025-03-12 | 8.739999771118 |
| 2025-03-11 | 7.409999847412 |
| 2025-03-10 | 7.289999961853 |
| 2025-03-07 | 7.480000019073 |
| 2025-03-06 | 7.380000114441 |
| 2025-03-05 | 7.440000057220 |
| 2025-03-04 | 7.179999828339 |
| 2025-03-03 | 7.369999885559 |
| 2025-02-28 | 8.010000228882 |
| 2025-02-27 | 7.800000190735 |
| 2025-02-26 | 8.069999694824 |
| 2025-02-25 | 7.750000000000 |
| 2025-02-24 | 7.829999923706 |
| 2025-02-21 | 8.220000267029 |
| 2025-02-20 | 8.420000076294 |
| 2025-02-19 | 8.770000457764 |
| 2025-02-18 | 9.239999771118 |
| 2025-02-14 | 9.020000457764 |
| 2025-02-13 | 9.149999618530 |
| 2025-02-12 | 9.239999771118 |
| 2025-02-11 | 9.159999847412 |
| 2025-02-10 | 8.859999656677 |
| 2025-02-07 | 8.699999809265 |
| 2025-02-06 | 8.670000076294 |
| 2025-02-05 | 9.000000000000 |
| 2025-02-04 | 9.159999847412 |
| 2025-02-03 | 8.600000381470 |
| 2025-01-31 | 9.250000000000 |
| 2025-01-30 | 8.699999809265 |
| 2025-01-29 | 8.510000228882 |
| 2025-01-28 | 8.520000457764 |
| 2025-01-27 | 8.180000305176 |
| 2025-01-24 | 8.739999771118 |
| 2025-01-23 | 8.779999732971 |
| 2025-01-22 | 9.130000114441 |
| 2025-01-21 | 9.149999618530 |
| 2025-01-17 | 8.840000152588 |
| 2025-01-16 | 8.859999656677 |
| 2025-01-15 | 8.909999847412 |
| 2025-01-14 | 8.699999809265 |
| 2025-01-13 | 8.579999923706 |
| 2025-01-10 | 8.680000305176 |
| 2025-01-08 | 8.960000038147 |
| 2025-01-07 | 9.140000343323 |
| 2025-01-06 | 9.520000457764 |
| 2025-01-03 | 9.250000000000 |
| 2025-01-02 | 9.199999809265 |
| 2024-12-31 | 9.529999732971 |
| 2024-12-30 | 9.250000000000 |
| 2024-12-27 | 9.619999885559 |
| 2024-12-26 | 9.930000305176 |
| 2024-12-24 | 8.350000381470 |
| 2024-12-23 | 7.349999904633 |
| 2024-12-20 | 7.320000171661 |
| 2024-12-19 | 7.360000133514 |
| 2024-12-18 | 7.409999847412 |
| 2024-12-17 | 7.730000019073 |
| 2024-12-16 | 8.000000000000 |
| 2024-12-13 | 8.079999923706 |
| 2024-12-12 | 8.140000343323 |
| 2024-12-11 | 8.050000190735 |
| 2024-12-10 | 8.079999923706 |
| 2024-12-09 | 8.180000305176 |
| 2024-12-06 | 8.279999732971 |
| 2024-12-05 | 8.699999809265 |
| 2024-12-04 | 8.840000152588 |
| 2024-12-03 | 8.789999961853 |
| 2024-12-02 | 8.430000305176 |
| 2024-11-29 | 8.500000000000 |
| 2024-11-27 | 8.239999771118 |
| 2024-11-26 | 8.439999580383 |
| 2024-11-25 | 8.109999656677 |
| 2024-11-22 | 8.170000076294 |
| 2024-11-21 | 8.060000419617 |
| 2024-11-20 | 7.849999904633 |
| 2024-11-19 | 8.239999771118 |
| 2024-11-18 | 8.029999732971 |
| 2024-11-15 | 7.360000133514 |
| 2024-11-14 | 7.719999790192 |
| 2024-11-13 | 7.500000000000 |
| 2024-11-12 | 7.449999809265 |
| 2024-11-11 | 7.559999942780 |
| 2024-11-08 | 6.969999790192 |
| 2024-11-07 | 6.559999942780 |
| 2024-11-06 | 6.570000171661 |
| 2024-11-05 | 6.150000095367 |
| 2024-11-04 | 5.000000000000 |
| 2024-11-01 | 5.070000171661 |
| 2024-10-31 | 4.960000038147 |
| 2024-10-30 | 4.980000019073 |
| 2024-10-29 | 4.869999885559 |
| 2024-10-28 | 4.900000095367 |
| 2024-10-25 | 5.039999961853 |
| 2024-10-24 | 4.880000114441 |
| 2024-10-23 | 4.869999885559 |
| 2024-10-22 | 4.800000190735 |
| 2024-10-21 | 4.909999847412 |
| 2024-10-18 | 4.840000152588 |
| 2024-10-17 | 4.960000038147 |
| 2024-10-16 | 4.849999904633 |
| 2024-10-15 | 4.860000133514 |
| 2024-10-14 | 4.860000133514 |
| 2024-10-11 | 5.050000190735 |
| 2024-10-10 | 4.860000133514 |
| 2024-10-09 | 4.949999809265 |
| 2024-10-08 | 4.900000095367 |
| 2024-10-07 | 5.030000209808 |
| 2024-10-04 | 4.949999809265 |
| 2024-10-03 | 4.750000000000 |
| 2024-10-02 | 4.630000114441 |
| 2024-10-01 | 4.750000000000 |
| 2024-09-30 | 4.980000019073 |
| 2024-09-27 | 4.929999828339 |
| 2024-09-26 | 4.800000190735 |
| 2024-09-25 | 5.179999828339 |
| 2024-09-24 | 5.250000000000 |
| 2024-09-23 | 5.300000190735 |
| 2024-09-20 | 5.309999942780 |
| 2024-09-19 | 5.269999980927 |
| 2024-09-18 | 5.170000076294 |
| 2024-09-17 | 5.170000076294 |
| 2024-09-16 | 4.719999790192 |
| 2024-09-13 | 4.679999828339 |
| 2024-09-12 | 4.659999847412 |
| 2024-09-11 | 4.519999980927 |
| 2024-09-10 | 4.130000114441 |
| 2024-09-09 | 4.199999809265 |
| 2024-09-06 | 4.079999923706 |
| 2024-09-05 | 4.000000000000 |
| 2024-09-04 | 3.880000114441 |
| 2024-09-03 | 4.010000228882 |
| 2024-08-30 | 4.239999771118 |
| 2024-08-29 | 4.199999809265 |
| 2024-08-28 | 4.219999790192 |
| 2024-08-27 | 4.269999980927 |
| 2024-08-26 | 4.309999942780 |
| 2024-08-23 | 4.260000228882 |
| 2024-08-22 | 4.159999847412 |
| 2024-08-21 | 4.150000095367 |
| 2024-08-20 | 4.179999828339 |
| 2024-08-19 | 4.250000000000 |
| 2024-08-16 | 4.300000190735 |
| 2024-08-15 | 4.340000152588 |
| 2024-08-14 | 4.230000019073 |
| 2024-08-13 | 4.130000114441 |
| 2024-08-12 | 4.150000095367 |
| 2024-08-09 | 4.050000190735 |
| 2024-08-08 | 4.059999942780 |
| 2024-08-07 | 3.869999885559 |
| 2024-08-06 | 4.219999790192 |
| 2024-08-05 | 4.119999885559 |
| 2024-08-02 | 4.320000171661 |
| 2024-08-01 | 4.420000076294 |
| 2024-07-31 | 4.440000057220 |
| 2024-07-30 | 4.349999904633 |
| 2024-07-29 | 4.320000171661 |
| 2024-07-26 | 4.590000152588 |
| 2024-07-25 | 4.510000228882 |
| 2024-07-24 | 4.670000076294 |
| 2024-07-23 | 4.739999771118 |
| 2024-07-22 | 4.800000190735 |
| 2024-07-19 | 4.920000076294 |
| 2024-07-18 | 4.730000019073 |
| 2024-07-17 | 5.019999980927 |
| 2024-07-16 | 4.690000057220 |
| 2024-07-15 | 4.760000228882 |
| 2024-07-12 | 5.070000171661 |
| 2024-07-11 | 4.989999771118 |
| 2024-07-10 | 4.829999923706 |
| 2024-07-09 | 4.750000000000 |
| 2024-07-08 | 4.579999923706 |
| 2024-07-05 | 4.610000133514 |
| 2024-07-03 | 4.780000209808 |
| 2024-07-02 | 4.630000114441 |
| 2024-07-01 | 4.690000057220 |
| 2024-06-28 | 4.909999847412 |
| 2024-06-27 | 4.510000228882 |
| 2024-06-26 | 4.449999809265 |
| 2024-06-25 | 4.309999942780 |
| 2024-06-24 | 4.550000190735 |
| 2024-06-21 | 4.380000114441 |
| 2024-06-20 | 4.260000228882 |
| 2024-06-18 | 4.550000190735 |
| 2024-06-17 | 4.869999885559 |
| 2024-06-14 | 4.449999809265 |
| 2024-06-13 | 4.869999885559 |
| 2024-06-12 | 4.940000057220 |
| 2024-06-11 | 5.400000095367 |
| 2024-06-10 | 5.460000038147 |
| 2024-06-07 | 4.969999790192 |
| 2024-06-06 | 4.630000114441 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:ftk.1d | ohlc | 1d | USD |
| market.stock:us:ftk.1w | ohlc | 1w | USD |