3.73
price down icon5.69%   -0.225
after-market 시간 외 거래: 3.53 -0.20 -5.36%
loading

Ftai Infrastructure Inc 주식 (FIP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-04-04 $3.85 $3.46 $0.385 2,017,339.0 -5.69%
2025-04-03 $4.25 $3.94 $0.305 1,453,551.0 -11.92%
2025-04-02 $4.85 $4.36 $0.49 1,435,525.0 +0.45%
2025-04-01 $4.63 $4.42 $0.208 1,138,645.0 -1.32%
2025-03-31 $4.73 $4.45 $0.28 1,579,693.0 -3.21%
2025-03-28 $4.86 $4.62 $0.24 903,918.0 -0.21%
2025-03-27 $4.95 $4.69 $0.255 840,314.0 -4.87%
2025-03-26 $5.00 $4.79 $0.215 881,589.0 -0.80%
2025-03-25 $5.43 $4.93 $0.50 968,208.0 -7.28%
2025-03-24 $5.38 $5.04 $0.345 1,124,552.0 +1.13%
2025-03-21 $5.37 $5.16 $0.215 1,351,387.0 -0.38%
2025-03-20 $5.39 $5.16 $0.229 742,078.0 -0.75%
2025-03-19 $5.37 $5.10 $0.27 915,224.0 +4.69%
2025-03-18 $5.30 $5.02 $0.28 903,113.0 -2.85%
2025-03-17 $5.31 $4.80 $0.51 1,279,142.0 +9.79%
2025-03-14 $4.96 $4.73 $0.23 1,255,130.0 -1.44%
2025-03-13 $5.02 $4.78 $0.245 1,229,902.0 -1.62%
2025-03-12 $5.19 $4.93 $0.26 1,066,827.0 -1.20%
2025-03-11 $5.14 $4.87 $0.27 1,578,806.0 -0.60%
2025-03-10 $5.25 $4.91 $0.335 1,876,899.0 -0.20%
2025-03-07 $5.16 $4.86 $0.30 1,397,574.0 -0.39%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-04 $4.85 $3.46 $1.38 8,062,399.0 -17.66%
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

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

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%
conglomerates DLX
$14.95
price down icon 1.58%
$40.00
price down icon 2.44%
$16.93
price down icon 3.75%
conglomerates BBU
$20.29
price down icon 11.63%
conglomerates SEB
$2,596.72
price down icon 4.37%
$76.77
price down icon 4.91%
자본화:     |  볼륨(24시간):