Stockscreener 앱 받기
6.58
1.94%
-0.13
Ftai Infrastructure Inc 주식 (FIP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-25 | $6.75 | $6.52 | $0.23 | 1,034,532.0 | -1.94% |
| 2025-07-24 | $6.97 | $6.70 | $0.27 | 849,868.0 | -3.03% |
| 2025-07-23 | $7.01 | $6.88 | $0.125 | 731,435.0 | +1.76% |
| 2025-07-22 | $7.17 | $6.80 | $0.375 | 1,024,892.0 | -2.44% |
| 2025-07-21 | $6.99 | $6.78 | $0.205 | 1,218,652.0 | +3.26% |
| 2025-07-18 | $7.11 | $6.69 | $0.42 | 938,377.0 | +0.60% |
| 2025-07-17 | $6.94 | $6.22 | $0.72 | 1,371,890.0 | +8.40% |
| 2025-07-16 | $6.23 | $6.04 | $0.19 | 735,649.0 | +0.81% |
| 2025-07-15 | $6.34 | $6.12 | $0.225 | 891,462.0 | -0.65% |
| 2025-07-14 | $6.31 | $6.16 | $0.15 | 770,676.0 | -1.28% |
| 2025-07-11 | $6.42 | $6.21 | $0.205 | 684,385.0 | -0.95% |
| 2025-07-10 | $6.37 | $6.23 | $0.14 | 657,219.0 | +1.28% |
| 2025-07-09 | $6.55 | $6.24 | $0.31 | 706,219.0 | -1.27% |
| 2025-07-08 | $6.40 | $6.27 | $0.13 | 793,978.0 | -0.47% |
| 2025-07-07 | $6.54 | $6.25 | $0.29 | 746,407.0 | -3.50% |
| 2025-07-03 | $6.64 | $6.38 | $0.255 | 496,493.0 | +2.81% |
| 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% |
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
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $7.17 | $6.04 | $1.14 | 16,560,290.0 | +6.65% |
| 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
| 월 | 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
| 월 | 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% |
1.01%
0.40%
자본화:
|
볼륨(24시간):