Stockscreener 앱 받기
253.39
0.50%
1.26
시간 외 거래:
253.20
-0.19
-0.07%
Fortress Transportation and Inf 주식 (FTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $264.0 | $249.4 | $14.56 | 821,073.0 | +0.50% |
| 2026-05-22 | $258.0 | $246.4 | $11.64 | 1,191,601.0 | +2.30% |
| 2026-05-21 | $247.8 | $233.4 | $14.39 | 801,832.0 | +2.76% |
| 2026-05-20 | $243.0 | $225.7 | $17.28 | 1,241,636.0 | +7.32% |
| 2026-05-19 | $226.3 | $214.5 | $11.78 | 1,833,594.0 | -3.08% |
| 2026-05-18 | $242.7 | $230.2 | $12.55 | 933,275.0 | -3.10% |
| 2026-05-15 | $256.4 | $237.6 | $18.82 | 1,287,605.0 | -8.10% |
| 2026-05-14 | $273.8 | $255.5 | $18.26 | 897,951.0 | -3.05% |
| 2026-05-13 | $269.7 | $260.0 | $9.69 | 998,457.0 | +0.33% |
| 2026-05-12 | $275.9 | $258.2 | $17.73 | 1,080,236.0 | -5.05% |
| 2026-05-11 | $288.7 | $267.8 | $20.93 | 1,511,424.0 | +3.73% |
| 2026-05-08 | $286.9 | $265.8 | $21.14 | 966,772.0 | -0.83% |
| 2026-05-07 | $288.0 | $268.2 | $19.79 | 1,763,774.0 | -4.56% |
| 2026-05-06 | $287.6 | $256.0 | $31.58 | 2,422,074.0 | +16.86% |
| 2026-05-05 | $250.9 | $240.0 | $10.83 | 1,281,060.0 | +1.82% |
| 2026-05-04 | $245.9 | $237.0 | $8.84 | 1,445,342.0 | +0.03% |
| 2026-05-01 | $249.6 | $237.0 | $12.58 | 1,664,268.0 | -3.89% |
| 2026-04-30 | $254.5 | $227.0 | $27.51 | 3,402,235.0 | +17.16% |
| 2026-04-29 | $217.1 | $202.8 | $14.28 | 2,961,389.0 | -1.34% |
| 2026-04-28 | $230.0 | $215.4 | $14.56 | 2,323,625.0 | -6.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $288.7 | $214.5 | $74.17 | 22,963,047.0 | +1.49% |
| 2026-04 | $278.0 | $202.8 | $75.16 | 29,967,630.0 | +1.91% |
| 2026-03 | $308.2 | $221.8 | $86.37 | 36,406,445.0 | -19.88% |
| 2026-02 | $323.5 | $255.6 | $67.90 | 33,911,535.0 | +12.29% |
| 2026-01 | $310.0 | $198.0 | $112.0 | 41,917,799.0 | +38.34% |
Fortress Transportation and Inf 주식 (FTAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $199.9 | $162.1 | $37.81 | 16,854,354.0 | +14.11% |
| 2025-11 | $174.7 | $149.5 | $25.17 | 22,715,672.0 | +0.20% |
| 2025-10 | $194.4 | $162.1 | $32.31 | 25,515,430.0 | +3.62% |
| 2025-09 | $184.4 | $148.0 | $36.46 | 23,217,096.0 | +8.46% |
| 2025-08 | $156.3 | $128.3 | $27.94 | 22,503,144.0 | +11.80% |
| 2025-07 | $152.8 | $108.5 | $44.35 | 36,383,073.0 | +19.62% |
| 2025-06 | $136.5 | $114.2 | $22.37 | 41,945,406.0 | -1.80% |
| 2025-05 | $122.5 | $86.84 | $35.71 | 38,300,525.0 | +9.37% |
| 2025-04 | $117.6 | $81.45 | $36.12 | 36,852,816.0 | -3.53% |
| 2025-03 | $130.0 | $96.51 | $33.48 | 35,378,652.0 | -13.74% |
| 2025-02 | $158.8 | $97.50 | $61.33 | 45,632,504.0 | +28.03% |
| 2025-01 | $181.6 | $75.06 | $106.6 | 104,176,034.0 | -30.21% |
Fortress Transportation and Inf 주식 (FTAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $171.1 | $123.3 | $47.71 | 28,379,402.0 | -25.07% |
| 2024-11 | $177.2 | $133.5 | $43.68 | 21,710,689.0 | +25.57% |
| 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% |
1.13%
0.87%
자본화:
|
볼륨(24시간):