Stockscreener 앱 받기
137.55
3.45%
-4.91
시장 영업 전:
138.20
0.65
+0.47%
Fortress Transportation and Inf 주식 (FTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-04 | $142.8 | $136.2 | $6.64 | 1,359,244.0 | -3.45% |
| 2024-11-01 | $149.4 | $141.6 | $7.79 | 2,493,556.0 | +5.97% |
| 2024-10-31 | $144.0 | $127.2 | $16.76 | 2,465,201.0 | -7.47% |
| 2024-10-30 | $145.8 | $140.2 | $5.61 | 1,132,576.0 | +1.30% |
| 2024-10-29 | $143.5 | $140.0 | $3.52 | 986,955.0 | +0.65% |
| 2024-10-28 | $145.6 | $142.5 | $3.09 | 950,240.0 | -1.20% |
| 2024-10-25 | $145.1 | $141.7 | $3.47 | 694,815.0 | +0.74% |
| 2024-10-24 | $144.2 | $140.4 | $3.79 | 1,091,030.0 | +1.67% |
| 2024-10-23 | $141.5 | $136.6 | $4.92 | 782,134.0 | +0.43% |
| 2024-10-22 | $142.6 | $139.5 | $3.07 | 936,145.0 | -1.50% |
| 2024-10-21 | $143.5 | $140.8 | $2.76 | 926,851.0 | -0.83% |
| 2024-10-18 | $146.4 | $141.1 | $5.34 | 863,627.0 | -1.20% |
| 2024-10-17 | $149.1 | $145.2 | $3.91 | 639,267.0 | -0.35% |
| 2024-10-16 | $146.6 | $144.9 | $1.67 | 693,629.0 | +0.54% |
| 2024-10-15 | $149.7 | $141.5 | $8.28 | 1,381,869.0 | -2.08% |
| 2024-10-14 | $148.7 | $146.2 | $2.46 | 1,075,957.0 | +1.15% |
| 2024-10-11 | $147.4 | $143.0 | $4.44 | 1,340,198.0 | +1.60% |
| 2024-10-10 | $145.1 | $140.3 | $4.79 | 1,783,650.0 | -0.59% |
| 2024-10-09 | $147.1 | $143.4 | $3.73 | 1,178,601.0 | -1.02% |
| 2024-10-08 | $147.8 | $139.8 | $7.97 | 1,465,168.0 | +5.07% |
Fortress Transportation and Inf 주식 (FTAI) 연도별 가격 이력
이 심층 분석에서는 Fortress Transportation and Inf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTAI 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortress Transportation and Inf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortress Transportation and Inf 주식 (FTAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $149.4 | $136.2 | $13.27 | 5,212,044.0 | +2.31% |
| 2024-10 | $149.7 | $127.2 | $22.51 | 26,370,539.0 | +1.16% |
| 2024-09 | $133.9 | $111.3 | $22.60 | 21,391,405.0 | +3.98% |
| 2024-08 | $128.4 | $86.75 | $41.70 | 19,144,875.0 | +14.68% |
| 2024-07 | $117.5 | $93.13 | $24.32 | 29,782,743.0 | +7.96% |
| 2024-06 | $106.1 | $77.24 | $28.86 | 22,819,101.0 | +22.43% |
| 2024-05 | $86.31 | $70.08 | $16.23 | 19,324,739.0 | +20.10% |
| 2024-04 | $74.99 | $65.00 | $9.99 | 21,708,368.0 | +4.32% |
| 2024-03 | $68.12 | $54.84 | $13.28 | 14,894,302.0 | +19.56% |
| 2024-02 | $59.98 | $52.02 | $7.96 | 16,824,862.0 | +4.34% |
| 2024-01 | $54.54 | $44.65 | $9.89 | 13,596,409.0 | +16.27% |
Fortress Transportation and Inf 주식 (FTAI) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $47.93 | $40.79 | $7.14 | 13,798,978.0 | +12.59% |
| 2023-11 | $43.01 | $37.15 | $5.86 | 15,564,326.0 | +9.57% |
| 2023-10 | $37.63 | $32.66 | $4.97 | 15,595,687.0 | +5.79% |
| 2023-09 | $37.98 | $33.32 | $4.66 | 13,822,293.0 | -3.81% |
| 2023-08 | $37.49 | $31.83 | $5.66 | 18,818,084.0 | +14.75% |
| 2023-07 | $34.29 | $30.34 | $3.95 | 14,230,719.0 | +1.74% |
| 2023-06 | $32.50 | $27.83 | $4.67 | 35,073,418.0 | +12.87% |
| 2023-05 | $30.26 | $26.79 | $3.47 | 20,666,359.0 | -1.41% |
| 2023-04 | $29.75 | $26.07 | $3.68 | 24,171,167.0 | +1.75% |
| 2023-03 | $28.24 | $22.75 | $5.48 | 26,433,870.0 | +10.65% |
| 2023-02 | $26.84 | $21.94 | $4.90 | 18,657,837.0 | +13.01% |
| 2023-01 | $22.93 | $17.00 | $5.93 | 16,500,740.0 | +30.61% |
Fortress Transportation and Inf 주식 (FTAI) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.77 | $16.00 | $2.77 | 38,582,555.0 | -2.28% |
| 2022-11 | $19.10 | $16.27 | $2.83 | 26,699,056.0 | +0.81% |
| 2022-10 | $18.07 | $14.56 | $3.51 | 8,153,939.0 | +15.91% |
| 2022-09 | $18.49 | $14.29 | $4.20 | 14,154,935.0 | -10.32% |
| 2022-08 | $23.34 | $16.29 | $7.05 | 12,104,487.0 | -27.27% |
| 2022-07 | $23.40 | $18.45 | $4.95 | 10,835,229.0 | +18.87% |
| 2022-06 | $21.70 | $16.79 | $4.91 | 7,185,607.0 | -3.64% |
| 2022-05 | $21.50 | $16.74 | $4.76 | 13,729,498.0 | -6.61% |
| 2022-04 | $26.77 | $19.38 | $7.39 | 18,257,425.0 | -16.54% |
| 2022-03 | $25.98 | $20.90 | $5.08 | 15,345,703.0 | +9.11% |
| 2022-02 | $29.04 | $23.16 | $5.88 | 9,609,538.0 | -11.58% |
| 2022-01 | $29.64 | $25.12 | $4.52 | 13,871,076.0 | -7.71% |
1.95%
0.39%
자본화:
|
볼륨(24시간):