Indicators

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

8.120 +0.430 (+5.59%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	2.992	3.059	2.982	2.992	327,032	+0.00(+0.16%)
Apr 27, 2023	2.625	3.011	2.625	2.987	1,018,521	+0.36(+13.79%)
Apr 26, 2023	2.567	2.668	2.567	2.625	1,007,387	+0.06(+2.26%)
Apr 25, 2023	2.789	2.808	2.548	2.567	1,645,459	-0.25(-8.90%)
Apr 24, 2023	2.885	2.893	2.799	2.818	261,584	-0.08(-2.67%)
Apr 21, 2023	2.914	2.914	2.852	2.895	353,161	+0.00(+0.00%)
Apr 20, 2023	2.934	2.948	2.808	2.895	267,333	-0.05(-1.64%)
Apr 19, 2023	3.011	3.016	2.905	2.943	336,623	-0.09(-2.87%)
Apr 18, 2023	3.107	3.146	2.987	3.030	769,409	-0.06(-1.87%)
Apr 17, 2023	3.059	3.180	3.049	3.088	408,608	-0.01(-0.31%)
Apr 14, 2023	3.117	3.146	3.083	3.098	307,399	-0.02(-0.62%)
Apr 13, 2023	3.117	3.204	3.011	3.117	330,987	+0.00(+0.00%)
Apr 12, 2023	3.262	3.291	3.011	3.117	926,256	-0.14(-4.44%)
Apr 11, 2023	3.069	3.329	3.049	3.262	553,198	+0.19(+6.29%)
Apr 10, 2023	2.827	3.078	2.827	3.069	395,801	+0.23(+8.16%)
Apr 06, 2023	2.885	2.924	2.837	2.837	291,323	-0.04(-1.34%)
Apr 05, 2023	2.856	2.885	2.832	2.876	253,830	+0.02(+0.68%)
Apr 04, 2023	2.876	2.929	2.837	2.856	381,882	-0.01(-0.34%)

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.