Ftai Infrastructure Inc (FIP)

Panoramica Notizia Cronologia dei prezzi Catena di opzioni Financials Forum Previsione Storia dei dividendi

Storico Dei Prezzi Delle Azioni Di Ftai Infrastructure Inc (FIP)

Quotidiano

settimanalmente

Mensile

30D

60D

anno corrente

1 anno

Data	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04-29	$5.68	$5.42	$0.265	982,791.0	+1.61%
2026-04-28	$5.74	$5.50	$0.2401	555,691.0	+1.27%
2026-04-27	$5.71	$5.40	$0.305	496,160.0	+1.85%
2026-04-24	$5.68	$5.40	$0.28	584,650.0	-2.35%
2026-04-23	$5.67	$5.35	$0.3184	578,390.0	+0.18%
2026-04-22	$5.69	$5.47	$0.22	459,440.0	+0.91%
2026-04-21	$6.03	$5.47	$0.56	663,368.0	-7.59%
2026-04-20	$5.94	$5.72	$0.2199	566,322.0	+2.24%
2026-04-17	$6.12	$5.77	$0.35	796,739.0	-3.17%
2026-04-16	$5.99	$5.79	$0.20	450,849.0	+2.74%
2026-04-15	$5.86	$5.33	$0.525	542,695.0	+0.87%
2026-04-14	$5.82	$5.71	$0.105	467,091.0	+1.40%
2026-04-13	$5.75	$5.46	$0.295	455,030.0	+1.97%
2026-04-10	$5.76	$5.41	$0.3501	669,785.0	+4.68%
2026-04-09	$5.64	$5.25	$0.395	866,519.0	+1.14%
2026-04-08	$5.50	$5.22	$0.275	985,874.0	+2.13%
2026-04-07	$5.18	$4.97	$0.21	690,411.0	+0.78%
2026-04-06	$5.23	$4.99	$0.24	683,285.0	+1.79%
2026-04-02	$5.10	$4.73	$0.37	559,530.0	+1.00%
2026-04-01	$5.17	$4.95	$0.22	726,019.0	+1.01%
2026-03-31	$5.05	$4.84	$0.208	913,958.0	+4.88%

Ftai Infrastructure Inc Stock (FIP) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Ftai Infrastructure Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FIP. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Ftai Infrastructure Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Ftai Infrastructure Inc Storia dei prezzi delle azioni (FIP) 2026

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2026-04	$6.12	$4.73	$1.39	13,763,430.0	+14.78%
2026-03	$6.35	$4.59	$1.76	22,989,266.0	-14.90%
2026-02	$6.69	$5.34	$1.35	20,638,667.0	-0.26%
2026-01	$6.42	$4.63	$1.79	20,322,803.0	+26.25%

Ftai Infrastructure Inc Storia dei prezzi delle azioni (FIP) 2025

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2025-12	$5.64	$4.21	$1.43	26,191,491.0	+7.24%
2025-11	$5.75	$3.90	$1.85	32,131,619.0	-19.85%
2025-10	$6.19	$4.32	$1.88	35,435,364.0	+22.48%
2025-09	$5.20	$3.90	$1.30	45,631,617.0	-9.17%
2025-08	$7.93	$4.38	$3.55	73,110,340.0	-23.44%
2025-07	$7.17	$5.85	$1.33	23,084,001.0	+1.62%
2025-06	$6.80	$5.80	$0.996	25,094,903.0	+0.98%
2025-05	$6.41	$3.90	$2.51	33,010,702.0	+41.44%
2025-04	$4.85	$3.10	$1.75	33,995,694.0	-4.64%
2025-03	$5.97	$4.45	$1.52	24,444,552.0	-22.43%
2025-02	$7.19	$5.41	$1.78	21,345,840.0	-16.81%
2025-01	$8.53	$6.55	$1.98	20,046,323.0	-3.31%

Ftai Infrastructure Inc Storia dei prezzi delle azioni (FIP) 2024

Mese	Alto	Basso	Alto - Basso	Volume	% Modifica
2024-12	$8.94	$6.80	$2.14	19,486,891.0	-18.27%
2024-11	$9.80	$7.99	$1.81	30,639,291.0	+7.19%
2024-10	$9.96	$8.06	$1.90	19,051,751.0	-13.78%
2024-09	$9.87	$7.87	$2.00	23,539,512.0	-5.84%
2024-08	$10.40	$8.22	$2.18	26,975,567.0	-3.59%
2024-07	$10.46	$8.51	$1.95	27,729,727.0	+19.47%
2024-06	$9.00	$7.30	$1.69	26,388,832.0	+0.94%
2024-05	$9.25	$7.00	$2.25	27,152,102.0	+18.09%
2024-04	$7.80	$6.17	$1.63	23,507,727.0	+15.29%
2024-03	$6.29	$4.55	$1.74	12,444,138.0	+37.12%
2024-02	$4.62	$4.15	$0.47	10,390,310.0	+7.51%
2024-01	$4.47	$3.42	$1.05	11,929,539.0	+9.51%