Stockscreener 앱 받기
4.27
5.30%
0.215
시간 외 거래:
4.25
-0.02
-0.47%
Ftai Infrastructure Inc 주식 (FIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-07 | $4.36 | $4.01 | $0.35 | 1,634,293.0 | +5.30% |
| 2026-08-06 | $4.07 | $3.06 | $1.02 | 2,921,393.0 | +18.91% |
| 2026-08-05 | $3.52 | $3.35 | $0.17 | 2,483,302.0 | +0.29% |
| 2026-08-04 | $3.61 | $3.36 | $0.25 | 5,827,692.0 | -0.87% |
| 2026-08-03 | $3.83 | $3.39 | $0.435 | 3,673,901.0 | -8.04% |
| 2026-07-31 | $4.07 | $3.71 | $0.36 | 1,026,515.0 | -6.75% |
| 2026-07-30 | $4.05 | $3.75 | $0.305 | 1,029,786.0 | +5.82% |
| 2026-07-29 | $4.13 | $3.74 | $0.39 | 1,517,384.0 | -7.35% |
| 2026-07-28 | $4.15 | $3.95 | $0.20 | 1,007,031.0 | -1.69% |
| 2026-07-27 | $4.33 | $4.00 | $0.33 | 1,431,145.0 | -1.89% |
| 2026-07-24 | $4.44 | $4.21 | $0.235 | 785,415.0 | -3.64% |
| 2026-07-23 | $4.57 | $4.36 | $0.21 | 869,120.0 | -2.44% |
| 2026-07-22 | $4.54 | $4.33 | $0.205 | 864,555.0 | +4.65% |
| 2026-07-21 | $4.32 | $4.04 | $0.28 | 1,005,859.0 | +5.13% |
| 2026-07-20 | $4.19 | $3.99 | $0.20 | 1,031,158.0 | -1.68% |
| 2026-07-17 | $4.33 | $4.16 | $0.175 | 812,184.0 | -1.42% |
| 2026-07-16 | $4.36 | $4.09 | $0.2662 | 936,022.0 | -2.99% |
| 2026-07-15 | $4.53 | $4.25 | $0.275 | 589,671.0 | -2.47% |
| 2026-07-14 | $4.62 | $4.38 | $0.235 | 654,751.0 | -0.67% |
| 2026-07-13 | $4.60 | $4.37 | $0.23 | 581,785.0 | -1.10% |
| 2026-07-10 | $4.55 | $4.42 | $0.135 | 498,389.0 | +1.57% |
| 2026-07-09 | $4.58 | $4.39 | $0.185 | 683,044.0 | +0.90% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $4.36 | $3.06 | $1.31 | 18,174,874.0 | +14.48% |
| 2026-07 | $4.84 | $3.71 | $1.13 | 19,927,255.0 | -19.61% |
| 2026-06 | $5.18 | $4.09 | $1.09 | 21,997,079.0 | +4.04% |
| 2026-05 | $6.22 | $4.14 | $2.08 | 22,682,702.0 | -27.42% |
| 2026-04 | $6.57 | $4.73 | $1.84 | 18,357,192.0 | +24.39% |
| 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 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% |
2.14%
4.14%
자본화:
|
볼륨(24시간):