Stockscreener 앱 받기
5.38
5.78%
-0.33
Ftai Infrastructure Inc 주식 (FIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-06 | $5.85 | $5.35 | $0.50 | 1,124,229.0 | -5.78% |
| 2026-03-05 | $5.96 | $5.59 | $0.37 | 829,949.0 | -2.56% |
| 2026-03-04 | $6.15 | $5.84 | $0.31 | 1,037,623.0 | -3.46% |
| 2026-03-03 | $6.27 | $5.96 | $0.31 | 1,521,264.0 | -4.41% |
| 2026-03-02 | $6.35 | $5.26 | $1.09 | 1,892,749.0 | +9.39% |
| 2026-02-27 | $6.46 | $5.61 | $0.855 | 3,002,047.0 | -9.86% |
| 2026-02-26 | $6.69 | $6.30 | $0.39 | 1,619,710.0 | +0.63% |
| 2026-02-25 | $6.44 | $6.28 | $0.165 | 770,956.0 | +1.43% |
| 2026-02-24 | $6.33 | $5.84 | $0.485 | 1,086,439.0 | +7.50% |
| 2026-02-23 | $5.95 | $5.79 | $0.1549 | 650,487.0 | -1.18% |
| 2026-02-20 | $6.09 | $5.86 | $0.23 | 609,067.0 | -1.66% |
| 2026-02-19 | $6.06 | $5.83 | $0.225 | 754,526.0 | +0.67% |
| 2026-02-18 | $6.16 | $5.89 | $0.265 | 733,854.0 | +0.17% |
| 2026-02-17 | $6.02 | $5.74 | $0.28 | 768,714.0 | -0.17% |
| 2026-02-13 | $6.09 | $5.85 | $0.24 | 908,238.0 | +2.04% |
| 2026-02-12 | $6.35 | $5.84 | $0.51 | 799,587.0 | -5.62% |
| 2026-02-11 | $6.33 | $5.95 | $0.38 | 942,502.0 | -0.32% |
| 2026-02-10 | $6.34 | $6.12 | $0.225 | 764,964.0 | +0.16% |
| 2026-02-09 | $6.28 | $5.90 | $0.38 | 1,016,216.0 | +3.83% |
| 2026-02-06 | $6.03 | $5.40 | $0.63 | 1,095,913.0 | +11.30% |
| 2026-02-05 | $5.83 | $5.34 | $0.485 | 1,459,719.0 | -8.01% |
Ftai Infrastructure Inc 주식 (FIP) 연도별 가격 이력
이 심층 분석에서는 Ftai Infrastructure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ftai Infrastructure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ftai Infrastructure Inc 주식 (FIP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $6.35 | $5.26 | $1.09 | 7,530,043.0 | -7.32% |
| 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 주식 (FIP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (FIP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.74%
자본화:
|
볼륨(24시간):