Stockscreener 앱 받기
25.47
0.24%
-0.06
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 |
|---|---|---|---|---|---|
| 2025-11-04 | $25.54 | $25.53 | $0.010 | 6,892.0 | +0.00% |
| 2025-11-03 | $25.61 | $25.51 | $0.1002 | 2,137.0 | -0.27% |
| 2025-10-31 | $25.82 | $25.60 | $0.2193 | 8,851.0 | -0.70% |
| 2025-10-30 | $25.82 | $25.76 | $0.06 | 1,454.0 | -0.04% |
| 2025-10-29 | $25.83 | $25.77 | $0.0568 | 1,569.0 | +0.00% |
| 2025-10-28 | $25.79 | $25.67 | $0.1198 | 1,211.0 | -0.35% |
| 2025-10-27 | $25.88 | $25.80 | $0.08 | 7,706.0 | +0.23% |
| 2025-10-24 | $25.82 | $25.82 | $0.00 | 698.0 | +0.33% |
| 2025-10-23 | $25.73 | $25.66 | $0.075 | 2,150.0 | +0.21% |
| 2025-10-22 | $25.68 | $25.68 | $0.00 | 317.0 | -0.02% |
| 2025-10-21 | $25.77 | $25.68 | $0.0878 | 1,483.0 | -0.14% |
| 2025-10-20 | $25.74 | $25.64 | $0.095 | 1,727.0 | +0.19% |
| 2025-10-17 | $25.71 | $25.67 | $0.0388 | 528.0 | -0.12% |
| 2025-10-16 | $25.74 | $25.66 | $0.0842 | 5,173.0 | +0.00% |
| 2025-10-15 | $25.70 | $25.55 | $0.145 | 941.0 | +0.78% |
| 2025-10-14 | $25.60 | $25.49 | $0.11 | 1,710.0 | -0.20% |
| 2025-10-13 | $25.60 | $25.55 | $0.05 | 1,505.0 | +0.27% |
| 2025-10-10 | $25.69 | $25.36 | $0.328 | 2,501.0 | -0.87% |
| 2025-10-09 | $25.70 | $25.57 | $0.1332 | 1,434.0 | +0.05% |
| 2025-10-08 | $25.70 | $25.60 | $0.101 | 4,562.0 | -0.00% |
| 2025-10-07 | $25.71 | $25.69 | $0.025 | 693.0 | +0.05% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $25.61 | $25.51 | $0.1002 | 9,029.0 | -0.27% |
| 2025-10 | $25.88 | $25.36 | $0.518 | 67,576.0 | -0.08% |
| 2025-09 | $25.69 | $25.27 | $0.42 | 103,015.0 | +1.47% |
| 2025-08 | $25.89 | $24.96 | $0.93 | 202,535.0 | -0.67% |
| 2025-07 | $25.53 | $25.21 | $0.3199 | 80,033.0 | +1.19% |
| 2025-06 | $25.45 | $24.80 | $0.649 | 400,993.0 | +1.37% |
| 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% |
3.01%
5.25%
자본화:
|
볼륨(24시간):