Stockscreener 앱 받기
25.59
1.11%
0.282
시간 외 거래:
25.59
-0.0033
-0.01%
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 |
|---|---|---|---|---|---|
| 2025-05-05 | $25.66 | $25.36 | $0.298 | 10,432.0 | +1.11% |
| 2025-05-02 | $25.44 | $25.05 | $0.39 | 2,925.0 | +1.00% |
| 2025-05-01 | $25.15 | $25.05 | $0.10 | 3,349.0 | -0.28% |
| 2025-04-30 | $25.16 | $24.94 | $0.22 | 5,970.0 | -0.08% |
| 2025-04-29 | $25.15 | $25.11 | $0.04 | 2,484.0 | +0.00% |
| 2025-04-28 | $25.15 | $25.10 | $0.05 | 1,342.0 | +0.17% |
| 2025-04-25 | $25.11 | $25.05 | $0.0574 | 638.0 | +0.19% |
| 2025-04-24 | $25.16 | $24.96 | $0.20 | 4,605.0 | +0.04% |
| 2025-04-23 | $25.06 | $24.85 | $0.21 | 2,898.0 | +0.16% |
| 2025-04-22 | $25.03 | $24.91 | $0.12 | 4,046.0 | +0.20% |
| 2025-04-21 | $25.06 | $24.89 | $0.17 | 7,056.0 | -0.31% |
| 2025-04-17 | $25.04 | $24.80 | $0.2356 | 812.0 | +0.18% |
| 2025-04-16 | $24.99 | $24.90 | $0.09 | 1,107.0 | +0.22% |
| 2025-04-15 | $25.15 | $24.70 | $0.4464 | 5,129.0 | +0.14% |
| 2025-04-14 | $25.29 | $24.90 | $0.3945 | 3,409.0 | +1.43% |
| 2025-04-11 | $24.72 | $24.51 | $0.214 | 2,226.0 | -1.11% |
| 2025-04-10 | $25.04 | $24.62 | $0.42 | 1,672.0 | -0.96% |
| 2025-04-09 | $25.12 | $24.47 | $0.6571 | 7,342.0 | +0.77% |
| 2025-04-08 | $25.10 | $24.61 | $0.49 | 10,061.0 | +2.28% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $25.66 | $25.05 | $0.61 | 27,138.0 | +1.84% |
| 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% |
0.14%
0.95%
자본화:
|
볼륨(24시간):