Scarica l'app Stockscreener
25.37
0.02%
-0.0059
Storico Dei Prezzi Delle Azioni Di Fortress Transportation And Infrastructure Investors Llc (FTAIN)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12-09 | $25.38 | $25.37 | $0.0059 | 422.0 | -0.02% |
| 2025-12-08 | $25.55 | $25.32 | $0.23 | 3,095.0 | +0.24% |
| 2025-12-05 | $25.50 | $25.29 | $0.2111 | 1,491.0 | +0.00% |
| 2025-12-04 | $25.51 | $25.32 | $0.1911 | 2,301.0 | -0.52% |
| 2025-12-03 | $25.63 | $25.32 | $0.31 | 4,549.0 | +0.63% |
| 2025-12-02 | $25.34 | $25.28 | $0.06 | 4,633.0 | -0.06% |
| 2025-12-01 | $25.34 | $25.27 | $0.0699 | 13,663.0 | -1.88% |
| 2025-11-28 | $25.79 | $25.79 | $0.00 | 769.0 | +0.39% |
| 2025-11-26 | $25.78 | $25.54 | $0.2427 | 4,029.0 | +0.06% |
| 2025-11-25 | $25.68 | $25.55 | $0.129 | 5,239.0 | -0.13% |
| 2025-11-24 | $25.75 | $25.54 | $0.21 | 4,221.0 | +0.23% |
| 2025-11-21 | $25.68 | $25.62 | $0.06 | 3,112.0 | +0.12% |
| 2025-11-20 | $25.68 | $25.55 | $0.12 | 4,412.0 | +0.27% |
| 2025-11-19 | $25.55 | $25.52 | $0.03 | 1,286.0 | -0.56% |
| 2025-11-18 | $25.71 | $25.65 | $0.06 | 999.0 | +0.73% |
| 2025-11-17 | $25.75 | $25.50 | $0.25 | 7,028.0 | +0.04% |
| 2025-11-14 | $25.64 | $25.42 | $0.215 | 17,993.0 | -0.39% |
| 2025-11-13 | $25.60 | $25.46 | $0.14 | 2,705.0 | +0.08% |
| 2025-11-12 | $25.65 | $25.51 | $0.14 | 3,884.0 | +0.51% |
| 2025-11-11 | $25.50 | $25.43 | $0.0661 | 12,954.0 | -0.20% |
Fortress Transportation And Infrastructure Investors Llc Stock (FTAIN) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Fortress Transportation And Infrastructure Investors Llc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni FTAIN. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Fortress Transportation And Infrastructure Investors Llc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Fortress Transportation And Infrastructure Investors Llc Storia dei prezzi delle azioni (FTAIN) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-12 | $25.63 | $25.27 | $0.3599 | 30,154.0 | -1.61% |
| 2025-11 | $25.89 | $25.42 | $0.4699 | 95,304.0 | +0.74% |
| 2025-10 | $25.88 | $25.36 | $0.518 | 67,576.0 | -0.08% |
| 2025-09 | $25.69 | $25.27 | $0.42 | 103,015.0 | +1.47% |
| 2025-08 | $25.89 | $24.96 | $0.93 | 202,535.0 | -0.67% |
| 2025-07 | $25.53 | $25.21 | $0.3199 | 80,033.0 | +1.19% |
| 2025-06 | $25.45 | $24.80 | $0.649 | 400,993.0 | +1.37% |
| 2025-05 | $25.66 | $24.56 | $1.10 | 148,331.0 | -1.39% |
| 2025-04 | $25.48 | $24.32 | $1.16 | 94,037.0 | -0.48% |
| 2025-03 | $25.95 | $25.00 | $0.95 | 85,905.0 | -2.58% |
| 2025-02 | $25.93 | $24.76 | $1.17 | 89,873.0 | +4.94% |
| 2025-01 | $26.35 | $24.48 | $1.87 | 474,420.0 | -6.47% |
Fortress Transportation And Infrastructure Investors Llc Storia dei prezzi delle azioni (FTAIN) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2024-12 | $26.04 | $25.38 | $0.66 | 84,962.0 | -1.60% |
| 2024-11 | $26.43 | $25.71 | $0.72 | 79,228.0 | +0.04% |
| 2024-10 | $26.43 | $25.41 | $1.02 | 109,709.0 | +2.50% |
| 2024-09 | $26.49 | $25.20 | $1.29 | 127,513.0 | -0.31% |
| 2024-08 | $25.89 | $24.85 | $1.04 | 169,055.0 | +3.54% |
| 2024-07 | $25.70 | $24.84 | $0.86 | 206,351.0 | -1.78% |
| 2024-06 | $25.80 | $25.00 | $0.80 | 80,389.0 | -2.69% |
| 2024-05 | $26.07 | $24.73 | $1.34 | 172,858.0 | +3.22% |
| 2024-04 | $25.32 | $24.54 | $0.78 | 83,912.0 | -0.51% |
| 2024-03 | $26.09 | $25.02 | $1.07 | 121,779.0 | -2.50% |
| 2024-02 | $26.03 | $24.62 | $1.41 | 196,441.0 | +4.30% |
| 2024-01 | $25.50 | $24.00 | $1.50 | 114,555.0 | +2.85% |
Fortress Transportation And Infrastructure Investors Llc Storia dei prezzi delle azioni (FTAIN) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2023-12 | $24.65 | $23.40 | $1.25 | 152,701.0 | +2.54% |
| 2023-11 | $23.76 | $22.76 | $1.00 | 104,883.0 | +3.33% |
| 2023-10 | $23.35 | $22.03 | $1.32 | 83,907.0 | -0.65% |
| 2023-09 | $23.99 | $22.86 | $1.13 | 56,515.0 | -3.32% |
| 2023-08 | $24.65 | $23.54 | $1.11 | 59,789.0 | -3.61% |
| 2023-07 | $24.79 | $22.86 | $1.93 | 70,091.0 | +3.09% |
| 2023-06 | $23.94 | $22.40 | $1.54 | 173,262.0 | +6.02% |
| 2023-05 | $23.00 | $21.75 | $1.25 | 104,068.0 | -1.87% |
| 2023-04 | $23.20 | $21.51 | $1.69 | 127,292.0 | -1.20% |
| 2023-03 | $23.29 | $20.23 | $3.06 | 141,959.0 | +0.00% |
1.90%
0.08%
Capitalizzazione:
|
Volume (24 ore):