Stockscreener 앱 받기
176.92
2.86%
-5.21
Fortress Transportation and Inf 주식 (FTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-12 | $184.0 | $175.6 | $8.38 | 1,438,166.0 | -2.86% |
| 2025-12-11 | $184.0 | $180.5 | $3.54 | 491,616.0 | +0.07% |
| 2025-12-10 | $184.1 | $177.0 | $7.12 | 1,059,694.0 | +0.40% |
| 2025-12-09 | $183.0 | $176.8 | $6.23 | 1,146,204.0 | +2.16% |
| 2025-12-08 | $177.8 | $175.3 | $2.46 | 928,360.0 | +0.24% |
| 2025-12-05 | $177.1 | $175.1 | $1.98 | 614,253.0 | +0.67% |
| 2025-12-04 | $176.7 | $166.5 | $10.20 | 800,043.0 | +2.84% |
| 2025-12-03 | $171.4 | $163.7 | $7.80 | 733,451.0 | +1.68% |
| 2025-12-02 | $172.5 | $167.9 | $4.55 | 579,672.0 | -0.54% |
| 2025-12-01 | $173.2 | $166.9 | $6.32 | 637,379.0 | -2.41% |
| 2025-11-28 | $174.7 | $168.4 | $6.25 | 442,378.0 | +1.84% |
| 2025-11-26 | $170.9 | $165.3 | $5.59 | 831,261.0 | +3.73% |
| 2025-11-25 | $165.0 | $157.5 | $7.49 | 564,080.0 | +0.96% |
| 2025-11-24 | $164.0 | $158.7 | $5.38 | 803,592.0 | +3.14% |
| 2025-11-21 | $158.8 | $152.1 | $6.72 | 989,017.0 | -0.01% |
| 2025-11-20 | $172.4 | $157.3 | $15.09 | 977,381.0 | -4.53% |
| 2025-11-19 | $166.4 | $157.1 | $9.25 | 1,246,138.0 | +5.72% |
| 2025-11-18 | $158.2 | $149.5 | $8.66 | 1,125,501.0 | +2.14% |
| 2025-11-17 | $163.9 | $151.8 | $12.13 | 1,143,861.0 | -3.47% |
| 2025-11-14 | $167.9 | $152.5 | $15.35 | 1,926,430.0 | +3.46% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $184.1 | $163.7 | $20.47 | 9,867,004.0 | +2.12% |
| 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% |
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% |
1.15%
0.22%
자본화:
|
볼륨(24시간):