Stockscreener 앱 받기
78.24
0.58%
-0.46
Fortress Transportation and Inf 주식 (FTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-17 | $79.56 | $77.25 | $2.31 | 1,073,536.0 | -0.58% |
| 2024-05-16 | $80.37 | $78.70 | $1.67 | 326,804.0 | -1.34% |
| 2024-05-15 | $80.77 | $79.48 | $1.29 | 506,583.0 | +1.64% |
| 2024-05-14 | $78.75 | $75.77 | $2.98 | 559,789.0 | +2.39% |
| 2024-05-13 | $79.56 | $76.52 | $3.04 | 503,746.0 | -3.11% |
| 2024-05-10 | $79.49 | $78.09 | $1.40 | 454,583.0 | +0.52% |
| 2024-05-09 | $80.13 | $77.78 | $2.35 | 438,826.0 | +0.25% |
| 2024-05-08 | $79.35 | $77.00 | $2.35 | 371,017.0 | +1.29% |
| 2024-05-07 | $79.12 | $77.08 | $2.04 | 560,470.0 | -1.15% |
| 2024-05-06 | $81.40 | $78.32 | $3.08 | 1,485,531.0 | +0.10% |
| 2024-05-03 | $79.60 | $76.74 | $2.86 | 1,314,969.0 | +3.72% |
| 2024-05-02 | $75.70 | $73.03 | $2.67 | 1,065,221.0 | +3.16% |
| 2024-05-01 | $74.20 | $70.08 | $4.12 | 1,089,050.0 | +4.26% |
| 2024-04-30 | $72.52 | $70.13 | $2.39 | 996,045.0 | -3.28% |
| 2024-04-29 | $73.39 | $69.93 | $3.46 | 1,051,516.0 | +2.60% |
| 2024-04-26 | $74.99 | $69.01 | $5.98 | 1,540,131.0 | -3.41% |
| 2024-04-25 | $74.17 | $71.03 | $3.14 | 1,166,713.0 | -0.27% |
| 2024-04-24 | $74.44 | $71.27 | $3.17 | 996,931.0 | +1.05% |
| 2024-04-23 | $73.86 | $70.90 | $2.96 | 823,531.0 | +2.54% |
| 2024-04-22 | $71.36 | $68.50 | $2.86 | 1,175,807.0 | +3.43% |
| 2024-04-19 | $69.60 | $66.22 | $3.38 | 945,150.0 | +0.69% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $81.40 | $70.08 | $11.32 | 10,823,661.0 | +11.44% |
| 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% |
2.63%
0.30%
자본화:
|
볼륨(24시간):