6.40
price up icon3.23%   0.20
after-market 시간 외 거래: 6.43 0.03 +0.47%
loading

Ftai Infrastructure Inc 주식 (FIP) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-02 $6.54 $6.21 $0.33 1,131,017.0 +3.23%
2025-07-01 $6.28 $6.04 $0.24 742,607.0 +0.49%
2025-06-30 $6.32 $6.05 $0.27 1,130,787.0 -1.75%
2025-06-27 $6.45 $6.26 $0.185 3,551,008.0 -0.24%
2025-06-26 $6.33 $6.08 $0.255 718,744.0 +3.20%
2025-06-25 $6.45 $6.07 $0.38 1,467,195.0 -2.09%
2025-06-24 $6.30 $6.15 $0.155 1,746,222.0 +1.47%
2025-06-23 $6.31 $6.08 $0.235 1,285,085.0 -1.44%
2025-06-20 $6.66 $6.22 $0.435 1,611,341.0 -4.30%
2025-06-18 $6.55 $6.34 $0.215 1,135,929.0 -0.15%
2025-06-17 $6.80 $6.52 $0.276 1,449,086.0 -3.12%
2025-06-16 $6.75 $6.50 $0.25 1,229,987.0 +4.99%
2025-06-13 $6.51 $6.23 $0.283 1,002,664.0 -0.31%
2025-06-12 $6.57 $6.20 $0.37 1,065,649.0 +2.88%
2025-06-11 $6.35 $6.09 $0.2629 758,939.0 +2.12%
2025-06-10 $6.58 $6.08 $0.50 844,675.0 -4.97%
2025-06-09 $6.54 $6.36 $0.185 720,563.0 +0.00%
2025-06-06 $6.64 $6.26 $0.38 959,087.0 +1.26%
2025-06-05 $6.42 $6.00 $0.4228 1,138,864.0 +4.09%
2025-06-04 $6.48 $6.11 $0.37 1,261,887.0 +1.16%
2025-06-03 $6.09 $5.80 $0.295 1,136,720.0 +3.42%

Ftai Infrastructure Inc 주식 (FIP) 연도별 가격 이력

이 심층 분석에서는 Ftai Infrastructure Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FIP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Ftai Infrastructure Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Ftai Infrastructure Inc 주식 (FIP) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $6.54 $6.04 $0.505 3,004,641.0 +3.73%
2025-06 $6.80 $5.80 $0.996 25,094,903.0 +0.98%
2025-05 $6.41 $3.90 $2.51 33,010,702.0 +41.44%
2025-04 $4.85 $3.10 $1.75 33,995,694.0 -4.64%
2025-03 $5.97 $4.45 $1.52 24,444,552.0 -22.43%
2025-02 $7.19 $5.41 $1.78 21,345,840.0 -16.81%
2025-01 $8.53 $6.55 $1.98 20,046,323.0 -3.31%

Ftai Infrastructure Inc 주식 (FIP) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $8.94 $6.80 $2.14 19,486,891.0 -18.27%
2024-11 $9.80 $7.99 $1.81 30,639,291.0 +7.19%
2024-10 $9.96 $8.06 $1.90 19,051,751.0 -13.78%
2024-09 $9.87 $7.87 $2.00 23,539,512.0 -5.84%
2024-08 $10.40 $8.22 $2.18 26,975,567.0 -3.59%
2024-07 $10.46 $8.51 $1.95 27,729,727.0 +19.47%
2024-06 $9.00 $7.30 $1.69 26,388,832.0 +0.94%
2024-05 $9.25 $7.00 $2.25 27,152,102.0 +18.09%
2024-04 $7.80 $6.17 $1.63 23,507,727.0 +15.29%
2024-03 $6.29 $4.55 $1.74 12,444,138.0 +37.12%
2024-02 $4.62 $4.15 $0.47 10,390,310.0 +7.51%
2024-01 $4.47 $3.42 $1.05 11,929,539.0 +9.51%

Ftai Infrastructure Inc 주식 (FIP) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $4.43 $3.65 $0.78 13,189,788.0 +5.14%
2023-11 $3.70 $3.01 $0.69 9,717,463.0 +20.92%
2023-10 $3.36 $2.84 $0.52 8,944,864.0 -4.97%
2023-09 $3.56 $3.10 $0.458 6,424,784.0 -7.47%
2023-08 $3.70 $3.20 $0.50 8,500,038.0 -1.97%
2023-07 $3.75 $3.25 $0.50 7,642,398.0 -3.79%
2023-06 $3.75 $3.11 $0.635 24,928,317.0 +13.54%
2023-05 $3.56 $2.77 $0.785 7,438,564.0 +4.84%
2023-04 $3.45 $2.64 $0.81 9,784,360.0 +3.33%
2023-03 $3.02 $2.35 $0.675 9,071,772.0 +0.00%
conglomerates DLX
$16.83
price up icon 3.19%
$25.61
price up icon 4.15%
$10.94
price up icon 0.55%
conglomerates BBU
$26.17
price up icon 0.11%
conglomerates SEB
$3,016.63
price up icon 3.47%
자본화:     |  볼륨(24시간):