Stockscreener 앱 받기
164.46
2.43%
-4.10
Ftai Aviation Ltd 주식 (FTAI) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $172.3 | $164.1 | $8.14 | 1,728,763.0 | -2.43% |
| 2026-10-15 | $168.9 | $152.5 | $16.36 | 2,197,165.0 | +3.25% |
| 2026-10-14 | $167.8 | $156.3 | $11.44 | 2,942,073.0 | -2.17% |
| 2026-10-13 | $170.9 | $163.5 | $7.44 | 3,288,171.0 | +0.81% |
| 2026-10-12 | $169.7 | $164.2 | $5.52 | 952,285.0 | -2.61% |
| 2026-10-09 | $174.0 | $166.5 | $7.49 | 962,981.0 | -0.64% |
| 2026-10-08 | $173.3 | $168.3 | $5.00 | 1,938,603.0 | -2.16% |
| 2026-10-07 | $178.4 | $170.0 | $8.44 | 1,695,844.0 | -2.57% |
| 2026-10-06 | $180.0 | $166.7 | $13.34 | 2,177,785.0 | +8.95% |
| 2026-10-05 | $168.7 | $164.4 | $4.24 | 737,689.0 | -1.39% |
| 2026-10-02 | $169.8 | $162.3 | $7.45 | 1,167,307.0 | -0.17% |
| 2026-10-01 | $169.3 | $164.2 | $5.05 | 1,017,925.0 | +0.17% |
| 2026-09-30 | $172.9 | $166.4 | $6.56 | 1,161,010.0 | -1.12% |
| 2026-09-29 | $174.8 | $168.9 | $5.95 | 913,679.0 | +1.10% |
| 2026-09-28 | $173.4 | $166.4 | $6.96 | 1,666,354.0 | -4.55% |
| 2026-09-25 | $177.4 | $171.8 | $5.65 | 1,503,091.0 | +0.30% |
| 2026-09-24 | $183.0 | $174.2 | $8.75 | 1,536,229.0 | -6.17% |
| 2026-09-23 | $191.9 | $185.6 | $6.26 | 1,388,338.0 | -1.97% |
| 2026-09-22 | $194.9 | $189.0 | $5.83 | 630,450.0 | -1.56% |
| 2026-09-21 | $196.0 | $190.3 | $5.64 | 829,494.0 | +1.05% |
| 2026-09-18 | $195.8 | $189.9 | $5.86 | 1,401,465.0 | -2.22% |
Ftai Aviation Ltd 주식 (FTAI) 연도별 가격 이력
이 심층 분석에서는 Ftai Aviation Ltd 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 Ftai Aviation Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Ftai Aviation Ltd 주식 (FTAI) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $180.0 | $152.5 | $27.52 | 20,806,591.0 | -1.54% |
| 2026-09 | $202.5 | $166.4 | $36.08 | 28,515,285.0 | -12.14% |
| 2026-08 | $234.6 | $185.6 | $48.98 | 27,078,047.0 | -7.72% |
| 2026-07 | $270.4 | $179.1 | $91.26 | 36,624,855.0 | -23.85% |
| 2026-06 | $288.4 | $219.4 | $69.03 | 21,137,918.0 | +3.91% |
| 2026-05 | $288.7 | $214.5 | $74.17 | 25,218,960.0 | +4.27% |
| 2026-04 | $278.0 | $202.8 | $75.16 | 29,964,773.0 | +1.91% |
| 2026-03 | $308.2 | $221.8 | $86.37 | 36,406,064.0 | -19.88% |
| 2026-02 | $323.5 | $255.6 | $67.90 | 33,911,495.0 | +12.29% |
| 2026-01 | $310.0 | $198.0 | $112.0 | 41,804,789.0 | +38.34% |
Ftai Aviation Ltd 주식 (FTAI) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $199.9 | $162.1 | $37.81 | 17,104,934.0 | +14.11% |
| 2025-11 | $174.7 | $149.5 | $25.17 | 22,715,412.0 | +0.20% |
| 2025-10 | $194.4 | $162.1 | $32.31 | 25,513,232.0 | +3.62% |
| 2025-09 | $184.4 | $148.0 | $36.46 | 23,370,446.0 | +8.46% |
| 2025-08 | $156.3 | $128.3 | $27.94 | 22,949,380.0 | +11.80% |
| 2025-07 | $152.8 | $108.5 | $44.35 | 36,382,373.0 | +19.62% |
| 2025-06 | $136.5 | $114.2 | $22.37 | 41,944,928.0 | -1.80% |
| 2025-05 | $122.5 | $86.84 | $35.71 | 38,298,888.0 | +9.37% |
| 2025-04 | $117.6 | $81.45 | $36.12 | 36,842,773.0 | -3.53% |
| 2025-03 | $130.0 | $96.51 | $33.48 | 35,378,618.0 | -13.74% |
| 2025-02 | $158.8 | $97.50 | $61.33 | 45,633,851.0 | +28.03% |
| 2025-01 | $181.6 | $75.06 | $106.6 | 104,173,105.0 | -30.21% |
Ftai Aviation Ltd 주식 (FTAI) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $171.1 | $123.3 | $47.71 | 28,358,802.0 | -25.07% |
| 2024-11 | $177.2 | $133.5 | $43.68 | 21,672,302.0 | +25.57% |
| 2024-10 | $149.7 | $127.2 | $22.51 | 26,339,814.0 | +1.16% |
| 2024-09 | $133.9 | $111.3 | $22.60 | 21,341,215.0 | +3.98% |
| 2024-08 | $128.4 | $86.75 | $41.70 | 19,144,875.0 | +14.68% |
| 2024-07 | $117.5 | $93.13 | $24.32 | 29,782,829.0 | +7.96% |
| 2024-06 | $106.1 | $77.24 | $28.86 | 22,798,169.0 | +22.43% |
| 2024-05 | $86.31 | $70.08 | $16.23 | 19,324,640.0 | +20.10% |
| 2024-04 | $74.99 | $65.00 | $9.99 | 21,182,173.0 | +4.32% |
| 2024-03 | $68.12 | $54.84 | $13.28 | 14,893,997.0 | +19.56% |
| 2024-02 | $59.98 | $52.02 | $7.96 | 16,824,855.0 | +4.34% |
| 2024-01 | $54.54 | $44.65 | $9.89 | 13,596,374.0 | +16.27% |
0.17%
1.44%
자본화:
|
볼륨(24시간):