Skip to main content

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

8.335 +0.195 (+2.40%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 8.500 8.515 8.090 8.140 1,228,627 -0.10(-1.21%)
May 16, 2024 8.220 8.360 8.140 8.240 755,564 +0.01(+0.12%)
May 15, 2024 8.369 8.419 8.155 8.230 1,429,831 -0.11(-1.31%)
May 14, 2024 8.120 8.365 7.911 8.340 882,150 +0.34(+4.23%)
May 13, 2024 7.871 8.170 7.722 8.001 1,427,839 +0.34(+4.42%)
May 10, 2024 7.782 7.866 7.597 7.662 1,335,239 -0.11(-1.41%)
May 09, 2024 7.473 7.841 7.402 7.772 933,852 +0.29(+3.86%)
May 08, 2024 7.034 7.682 6.970 7.483 1,521,734 +0.17(+2.32%)
May 07, 2024 7.303 7.428 7.169 7.313 1,588,147 +0.05(+0.69%)
May 06, 2024 7.443 7.478 7.164 7.264 2,240,945 -0.01(-0.14%)
May 03, 2024 7.473 7.473 7.194 7.273 1,298,834 -0.07(-0.95%)
May 02, 2024 7.174 7.358 7.084 7.343 2,744,252 +0.27(+3.80%)
May 01, 2024 7.234 7.273 7.024 7.074 720,723 -0.14(-1.93%)
Apr 30, 2024 7.333 7.383 7.154 7.214 1,593,041 -0.18(-2.43%)
Apr 29, 2024 7.403 7.493 7.259 7.393 1,638,155 +0.11(+1.50%)
Apr 26, 2024 7.423 7.468 7.174 7.283 1,317,594 -0.10(-1.35%)
Apr 25, 2024 7.393 7.475 7.254 7.383 692,942 -0.03(-0.40%)
Apr 24, 2024 7.772 7.772 7.323 7.413 1,071,910 -0.34(-4.37%)
Apr 23, 2024 7.074 7.757 6.945 7.752 2,240,331 +0.69(+9.73%)
Apr 22, 2024 6.636 7.124 6.636 7.064 1,823,378 +0.42(+6.30%)
Apr 19, 2024 6.506 6.676 6.427 6.646 759,727 +0.10(+1.52%)
Apr 18, 2024 6.666 6.875 6.476 6.546 1,262,297 +0.02(+0.31%)
Apr 17, 2024 6.855 6.935 6.461 6.526 1,764,374 -0.22(-3.25%)
Apr 16, 2024 6.775 6.825 6.656 6.745 925,288 -0.05(-0.73%)
Apr 15, 2024 6.975 7.129 6.686 6.795 1,715,878 -0.13(-1.87%)
Apr 12, 2024 6.347 6.950 6.347 6.925 1,838,436 +0.52(+8.09%)
Apr 11, 2024 6.327 6.417 6.267 6.407 422,066 +0.10(+1.58%)
Apr 10, 2024 6.227 6.447 6.197 6.307 3,924,026 -0.12(-1.86%)
Apr 09, 2024 6.407 6.437 6.173 6.427 849,862 +0.06(+0.94%)
Apr 08, 2024 6.427 6.481 6.307 6.367 888,941 -0.03(-0.47%)
Apr 05, 2024 6.387 6.407 6.317 6.397 749,483 +0.03(+0.47%)
Apr 04, 2024 6.496 6.616 6.337 6.367 907,126 -0.08(-1.24%)
Apr 03, 2024 6.357 6.561 6.148 6.447 913,138 +0.07(+1.09%)
Apr 02, 2024 6.277 6.546 6.257 6.377 1,118,813 -0.01(-0.16%)
Apr 01, 2024 6.247 6.437 6.187 6.387 1,057,589 +0.13(+2.07%)
Mar 28, 2024 6.177 6.267 6.192 6.257 548,925 +0.08(+1.29%)
Mar 27, 2024 5.879 6.222 5.849 6.177 879,025 +0.25(+4.20%)
Mar 26, 2024 6.128 6.136 5.928 5.928 376,126 -0.15(-2.46%)
Mar 25, 2024 6.088 6.197 6.058 6.078 348,574 -0.04(-0.65%)
Mar 22, 2024 6.157 6.227 6.008 6.117 423,153 -0.05(-0.80%)
Mar 21, 2024 6.117 6.232 6.078 6.167 532,818 +0.06(+0.97%)
Mar 20, 2024 5.840 6.117 5.820 6.108 493,456 +0.24(+4.05%)
Mar 19, 2024 5.770 5.880 5.676 5.870 442,175 +0.02(+0.34%)
Mar 18, 2024 5.919 5.919 5.668 5.850 491,700 -0.03(-0.51%)
Mar 15, 2024 5.622 5.969 5.622 5.880 1,293,599 +0.24(+4.22%)
Mar 14, 2024 5.751 5.751 5.542 5.642 1,030,089 -0.09(-1.56%)
Mar 13, 2024 5.850 5.949 5.701 5.731 566,210 -0.11(-1.87%)
Mar 12, 2024 5.523 5.840 5.473 5.840 590,202 +0.31(+5.56%)
Mar 11, 2024 5.344 5.632 5.260 5.533 878,921 +0.19(+3.52%)
Mar 08, 2024 5.156 5.344 5.156 5.344 648,455 +0.20(+3.85%)
Mar 07, 2024 4.928 5.146 4.928 5.146 456,925 +0.26(+5.27%)
Mar 06, 2024 4.908 4.937 4.838 4.888 287,136 +0.05(+1.02%)
Mar 05, 2024 4.878 4.957 4.789 4.838 452,440 -0.05(-1.01%)
Mar 04, 2024 5.007 5.086 4.774 4.888 530,036 -0.11(-2.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.