6.295
price up icon3.20%   0.195
after-market Dopo l'orario di chiusura: 6.30 0.005 +0.08%
loading

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

Data Alto Basso Alto - Basso Volume % Modifica
2025-06-26 $6.33 $6.08 $0.255 718,744.0 +3.20%
2025-06-25 $6.45 $6.07 $0.38 1,467,195.0 -2.09%
2025-06-24 $6.30 $6.15 $0.155 1,746,222.0 +1.47%
2025-06-23 $6.31 $6.08 $0.235 1,285,085.0 -1.44%
2025-06-20 $6.66 $6.22 $0.435 1,611,341.0 -4.30%
2025-06-18 $6.55 $6.34 $0.215 1,135,929.0 -0.15%
2025-06-17 $6.80 $6.52 $0.276 1,449,086.0 -3.12%
2025-06-16 $6.75 $6.50 $0.25 1,229,987.0 +4.99%
2025-06-13 $6.51 $6.23 $0.283 1,002,664.0 -0.31%
2025-06-12 $6.57 $6.20 $0.37 1,065,649.0 +2.88%
2025-06-11 $6.35 $6.09 $0.2629 758,939.0 +2.12%
2025-06-10 $6.58 $6.08 $0.50 844,675.0 -4.97%
2025-06-09 $6.54 $6.36 $0.185 720,563.0 +0.00%
2025-06-06 $6.64 $6.26 $0.38 959,087.0 +1.26%
2025-06-05 $6.42 $6.00 $0.4228 1,138,864.0 +4.09%
2025-06-04 $6.48 $6.11 $0.37 1,261,887.0 +1.16%
2025-06-03 $6.09 $5.80 $0.295 1,136,720.0 +3.42%
2025-06-02 $6.25 $5.80 $0.45 880,471.0 -4.42%
2025-05-30 $6.20 $6.00 $0.1955 1,056,026.0 +0.33%
2025-05-29 $6.41 $6.09 $0.32 1,154,155.0 -2.87%
2025-05-28 $6.35 $6.16 $0.1899 1,770,382.0 +0.97%

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) 2025

Mese Alto Basso Alto - Basso Volume % Modifica
2025-06 $6.80 $5.80 $0.996 21,131,852.0 +3.03%
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%

Ftai Infrastructure Inc Storia dei prezzi delle azioni (FIP) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $4.43 $3.65 $0.78 13,189,788.0 +5.14%
2023-11 $3.70 $3.01 $0.69 9,717,463.0 +20.92%
2023-10 $3.36 $2.84 $0.52 8,944,864.0 -4.97%
2023-09 $3.56 $3.10 $0.458 6,424,784.0 -7.47%
2023-08 $3.70 $3.20 $0.50 8,500,038.0 -1.97%
2023-07 $3.75 $3.25 $0.50 7,642,398.0 -3.79%
2023-06 $3.75 $3.11 $0.635 24,928,317.0 +13.54%
2023-05 $3.56 $2.77 $0.785 7,438,564.0 +4.84%
2023-04 $3.45 $2.64 $0.81 9,784,360.0 +3.33%
2023-03 $3.02 $2.35 $0.675 9,071,772.0 +0.00%
conglomerates DLX
$15.87
price up icon 1.28%
$23.76
price up icon 8.84%
$10.80
price up icon 0.75%
conglomerates BBU
$25.41
price up icon 1.97%
conglomerates SEB
$2,911.09
price up icon 1.58%
Capitalizzazione:     |  Volume (24 ore):