3.73
Ftai Infrastructure Inc 주식 (FIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
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
월 | 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
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% |
자본화:
|
볼륨(24시간):