Stockscreener 앱 받기
5.32
16.92%
0.77
시간 외 거래:
5.35
0.03
+0.56%
Ftai Infrastructure Inc 주식 (FIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $5.40 | $4.65 | $0.75 | 5,932,262.0 | +16.92% |
| 2025-08-21 | $4.61 | $4.43 | $0.18 | 2,461,889.0 | +0.44% |
| 2025-08-20 | $4.64 | $4.38 | $0.255 | 3,228,695.0 | +1.80% |
| 2025-08-19 | $4.66 | $4.39 | $0.26 | 1,903,123.0 | -1.98% |
| 2025-08-18 | $4.77 | $4.46 | $0.315 | 5,231,856.0 | -3.40% |
| 2025-08-15 | $4.89 | $4.67 | $0.219 | 2,931,724.0 | -0.63% |
| 2025-08-14 | $4.86 | $4.61 | $0.247 | 2,195,815.0 | -3.07% |
| 2025-08-13 | $5.00 | $4.59 | $0.405 | 3,858,464.0 | +2.74% |
| 2025-08-12 | $4.89 | $4.56 | $0.33 | 2,934,068.0 | -2.26% |
| 2025-08-11 | $5.13 | $4.71 | $0.42 | 5,182,523.0 | -2.41% |
| 2025-08-08 | $5.96 | $4.90 | $1.06 | 7,220,461.0 | -20.19% |
| 2025-08-07 | $7.12 | $5.99 | $1.13 | 4,487,859.0 | -12.97% |
| 2025-08-06 | $7.93 | $7.08 | $0.855 | 4,875,775.0 | -0.14% |
| 2025-08-05 | $7.23 | $6.56 | $0.67 | 2,149,540.0 | +8.62% |
| 2025-08-04 | $6.81 | $6.40 | $0.41 | 1,875,779.0 | +4.42% |
| 2025-08-01 | $6.39 | $5.83 | $0.555 | 2,287,394.0 | +0.96% |
| 2025-07-31 | $6.44 | $5.85 | $0.59 | 3,058,268.0 | -1.42% |
| 2025-07-30 | $6.50 | $6.12 | $0.383 | 2,851,654.0 | +1.60% |
| 2025-07-29 | $6.55 | $6.15 | $0.40 | 959,409.0 | -2.19% |
| 2025-07-28 | $6.70 | $6.38 | $0.315 | 688,912.0 | -2.74% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $7.93 | $4.38 | $3.55 | 64,689,489.0 | -15.15% |
| 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% |
2.22%
자본화:
|
볼륨(24시간):