Stockscreener 앱 받기
5.13
8.06%
-0.45
시간 외 거래:
5.13
Ftai Infrastructure Inc 주식 (FIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-11 | $5.59 | $5.09 | $0.495 | 2,315,954.0 | -8.06% |
| 2025-12-10 | $5.64 | $5.12 | $0.52 | 1,938,434.0 | +7.93% |
| 2025-12-09 | $5.21 | $5.03 | $0.175 | 1,303,223.0 | +1.37% |
| 2025-12-08 | $5.14 | $4.73 | $0.4055 | 2,348,282.0 | +8.51% |
| 2025-12-05 | $5.17 | $4.63 | $0.538 | 974,324.0 | -6.75% |
| 2025-12-04 | $5.08 | $4.80 | $0.28 | 1,067,058.0 | +3.49% |
| 2025-12-03 | $4.91 | $4.43 | $0.475 | 1,089,981.0 | +10.18% |
| 2025-12-02 | $4.57 | $4.22 | $0.345 | 1,557,229.0 | +3.76% |
| 2025-12-01 | $4.32 | $4.21 | $0.11 | 1,966,827.0 | -0.47% |
| 2025-11-28 | $4.43 | $4.04 | $0.395 | 1,403,261.0 | +4.65% |
| 2025-11-26 | $4.17 | $4.05 | $0.12 | 1,437,960.0 | -1.45% |
| 2025-11-25 | $4.16 | $3.94 | $0.22 | 1,892,470.0 | +4.01% |
| 2025-11-24 | $4.24 | $3.96 | $0.2849 | 2,946,084.0 | -4.09% |
| 2025-11-21 | $4.21 | $3.95 | $0.26 | 1,378,229.0 | +4.00% |
| 2025-11-20 | $4.38 | $3.98 | $0.405 | 2,387,594.0 | -0.50% |
| 2025-11-19 | $4.18 | $3.90 | $0.28 | 1,549,655.0 | -2.90% |
| 2025-11-18 | $4.23 | $4.03 | $0.205 | 1,501,381.0 | -1.66% |
| 2025-11-17 | $4.51 | $4.20 | $0.31 | 1,365,229.0 | -4.97% |
| 2025-11-14 | $4.53 | $4.17 | $0.355 | 1,514,010.0 | +1.84% |
| 2025-11-13 | $4.66 | $4.32 | $0.345 | 2,061,515.0 | -5.43% |
| 2025-11-12 | $5.02 | $4.58 | $0.44 | 1,312,008.0 | -6.69% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $5.64 | $4.21 | $1.43 | 16,877,266.0 | +19.86% |
| 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% |
Ftai Infrastructure Inc 주식 (FIP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
21.62%
0.97%
자본화:
|
볼륨(24시간):