Stockscreener 앱 받기
25.05
1.05%
-0.265
Fortress Transportation And Infrastructure Investors Llc 주식 (FTAIN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $25.39 | $24.95 | $0.44 | 8,588.0 | -1.05% |
| 2025-06-05 | $25.45 | $25.21 | $0.2391 | 7,577.0 | +0.40% |
| 2025-06-04 | $25.35 | $25.21 | $0.14 | 1,760.0 | -0.16% |
| 2025-06-03 | $25.26 | $25.25 | $0.01 | 1,495.0 | +0.35% |
| 2025-06-02 | $25.21 | $24.90 | $0.31 | 14,040.0 | +1.54% |
| 2025-05-30 | $25.34 | $24.56 | $0.78 | 37,365.0 | -1.55% |
| 2025-05-29 | $25.37 | $25.15 | $0.22 | 2,714.0 | -0.32% |
| 2025-05-28 | $25.26 | $25.20 | $0.06 | 1,171.0 | +0.12% |
| 2025-05-27 | $25.22 | $25.21 | $0.010 | 1,353.0 | +0.08% |
| 2025-05-23 | $25.26 | $25.15 | $0.1147 | 1,469.0 | +0.32% |
| 2025-05-22 | $25.21 | $25.04 | $0.1699 | 6,387.0 | +0.16% |
| 2025-05-21 | $25.35 | $25.08 | $0.27 | 3,774.0 | -0.67% |
| 2025-05-20 | $25.38 | $25.25 | $0.13 | 6,011.0 | -0.30% |
| 2025-05-19 | $25.45 | $25.29 | $0.1562 | 11,028.0 | -0.49% |
| 2025-05-16 | $25.49 | $25.37 | $0.12 | 2,394.0 | +1.03% |
| 2025-05-15 | $25.44 | $25.15 | $0.29 | 7,539.0 | -1.00% |
| 2025-05-14 | $25.46 | $25.34 | $0.117 | 16,196.0 | +0.37% |
| 2025-05-13 | $25.50 | $25.25 | $0.25 | 8,605.0 | +0.16% |
| 2025-05-12 | $25.57 | $25.20 | $0.37 | 9,875.0 | -0.86% |
| 2025-05-09 | $25.57 | $25.45 | $0.12 | 5,075.0 | +0.35% |
Fortress Transportation And Infrastructure Investors Llc 주식 (FTAIN) 연도별 가격 이력
이 심층 분석에서는 Fortress Transportation And Infrastructure Investors Llc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FTAIN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Fortress Transportation And Infrastructure Investors Llc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Fortress Transportation And Infrastructure Investors Llc 주식 (FTAIN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $25.45 | $24.90 | $0.5491 | 42,048.0 | +1.07% |
| 2025-05 | $25.66 | $24.56 | $1.10 | 148,331.0 | -1.39% |
| 2025-04 | $25.48 | $24.32 | $1.16 | 94,037.0 | -0.48% |
| 2025-03 | $25.95 | $25.00 | $0.95 | 85,905.0 | -2.58% |
| 2025-02 | $25.93 | $24.76 | $1.17 | 89,873.0 | +4.94% |
| 2025-01 | $26.35 | $24.48 | $1.87 | 474,420.0 | -6.47% |
Fortress Transportation And Infrastructure Investors Llc 주식 (FTAIN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $26.04 | $25.38 | $0.66 | 84,962.0 | -1.60% |
| 2024-11 | $26.43 | $25.71 | $0.72 | 79,228.0 | +0.04% |
| 2024-10 | $26.43 | $25.41 | $1.02 | 109,709.0 | +2.50% |
| 2024-09 | $26.49 | $25.20 | $1.29 | 127,513.0 | -0.31% |
| 2024-08 | $25.89 | $24.85 | $1.04 | 169,055.0 | +3.54% |
| 2024-07 | $25.70 | $24.84 | $0.86 | 206,351.0 | -1.78% |
| 2024-06 | $25.80 | $25.00 | $0.80 | 80,389.0 | -2.69% |
| 2024-05 | $26.07 | $24.73 | $1.34 | 172,858.0 | +3.22% |
| 2024-04 | $25.32 | $24.54 | $0.78 | 83,912.0 | -0.51% |
| 2024-03 | $26.09 | $25.02 | $1.07 | 121,779.0 | -2.50% |
| 2024-02 | $26.03 | $24.62 | $1.41 | 196,441.0 | +4.30% |
| 2024-01 | $25.50 | $24.00 | $1.50 | 114,555.0 | +2.85% |
Fortress Transportation And Infrastructure Investors Llc 주식 (FTAIN) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $24.65 | $23.40 | $1.25 | 152,701.0 | +2.54% |
| 2023-11 | $23.76 | $22.76 | $1.00 | 104,883.0 | +3.33% |
| 2023-10 | $23.35 | $22.03 | $1.32 | 83,907.0 | -0.65% |
| 2023-09 | $23.99 | $22.86 | $1.13 | 56,515.0 | -3.32% |
| 2023-08 | $24.65 | $23.54 | $1.11 | 59,789.0 | -3.61% |
| 2023-07 | $24.79 | $22.86 | $1.93 | 70,091.0 | +3.09% |
| 2023-06 | $23.94 | $22.40 | $1.54 | 173,262.0 | +6.02% |
| 2023-05 | $23.00 | $21.75 | $1.25 | 104,068.0 | -1.87% |
| 2023-04 | $23.20 | $21.51 | $1.69 | 127,292.0 | -1.20% |
| 2023-03 | $23.29 | $20.23 | $3.06 | 141,959.0 | +0.00% |
5.91%
자본화:
|
볼륨(24시간):