Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.140 -0.100 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.363 4.581 4.353 4.541 936,573 +0.24(+5.53%)
Feb 28, 2024 4.283 4.363 4.249 4.303 331,183 -0.03(-0.69%)
Feb 27, 2024 4.382 4.392 4.333 4.333 366,708 -0.06(-1.35%)
Feb 26, 2024 4.343 4.472 4.323 4.392 727,252 +0.07(+1.61%)
Feb 23, 2024 4.154 4.382 4.139 4.323 621,106 +0.16(+3.81%)
Feb 22, 2024 4.224 4.253 4.135 4.164 299,183 -0.06(-1.41%)
Feb 21, 2024 4.333 4.333 4.204 4.224 805,350 -0.12(-2.74%)
Feb 20, 2024 4.293 4.368 4.249 4.343 1,238,339 -0.02(-0.45%)
Feb 16, 2024 4.452 4.452 4.184 4.363 510,930 -0.08(-1.79%)
Feb 15, 2024 4.313 4.472 4.313 4.442 542,471 +0.18(+4.19%)
Feb 14, 2024 4.224 4.263 4.169 4.263 292,682 +0.13(+3.12%)
Feb 13, 2024 4.402 4.402 4.115 4.135 667,306 -0.36(-7.95%)
Feb 12, 2024 4.482 4.571 4.452 4.491 534,967 +0.01(+0.22%)
Feb 09, 2024 4.353 4.491 4.323 4.482 355,347 +0.15(+3.43%)
Feb 08, 2024 4.363 4.363 4.308 4.333 267,423 +0.00(+0.00%)
Feb 07, 2024 4.333 4.372 4.293 4.333 336,852 +0.02(+0.46%)
Feb 06, 2024 4.214 4.323 4.214 4.313 212,754 +0.10(+2.35%)
Feb 05, 2024 4.204 4.313 4.144 4.214 590,468 -0.03(-0.70%)
Feb 02, 2024 4.273 4.323 4.194 4.244 344,157 -0.10(-2.28%)
Feb 01, 2024 4.224 4.348 4.214 4.343 498,622 +0.12(+2.82%)
Jan 31, 2024 4.412 4.412 4.164 4.224 799,912 -0.19(-4.27%)
Jan 30, 2024 4.382 4.432 4.315 4.412 862,536 +0.04(+0.91%)
Jan 29, 2024 4.263 4.372 4.214 4.372 569,261 +0.11(+2.56%)
Jan 26, 2024 4.214 4.273 4.149 4.263 327,770 +0.07(+1.65%)
Jan 25, 2024 4.115 4.204 4.035 4.194 1,099,405 +0.11(+2.67%)
Jan 24, 2024 4.065 4.115 4.016 4.085 535,027 +0.07(+1.73%)
Jan 23, 2024 3.996 4.070 3.941 4.016 725,377 +0.07(+1.76%)
Jan 22, 2024 3.817 3.981 3.778 3.946 456,936 +0.17(+4.46%)
Jan 19, 2024 3.728 3.807 3.669 3.778 286,580 +0.09(+2.42%)
Jan 18, 2024 3.540 3.698 3.540 3.688 760,287 +0.17(+4.79%)
Jan 17, 2024 3.619 3.629 3.470 3.520 532,512 -0.18(-4.83%)
Jan 16, 2024 3.807 3.847 3.664 3.698 530,834 -0.12(-3.12%)
Jan 12, 2024 3.708 3.877 3.698 3.817 681,971 +0.12(+3.22%)
Jan 11, 2024 3.490 3.723 3.421 3.698 802,270 +0.21(+5.97%)
Jan 10, 2024 3.470 3.540 3.431 3.490 266,034 +0.00(+0.00%)
Jan 09, 2024 3.490 3.525 3.421 3.490 295,343 -0.06(-1.68%)
Jan 08, 2024 3.569 3.644 3.475 3.550 384,676 -0.06(-1.65%)
Jan 05, 2024 3.440 3.659 3.431 3.609 430,421 +0.14(+4.00%)
Jan 04, 2024 3.609 3.609 3.391 3.470 764,277 -0.13(-3.58%)
Jan 03, 2024 3.788 3.906 3.589 3.599 580,584 -0.19(-4.97%)
Jan 02, 2024 3.857 3.897 3.733 3.788 340,986 -0.07(-1.80%)
Dec 29, 2023 4.035 4.065 3.847 3.857 514,690 -0.17(-4.19%)
Dec 28, 2023 4.144 4.144 4.001 4.025 480,690 -0.14(-3.33%)
Dec 27, 2023 4.244 4.253 4.135 4.164 409,005 -0.08(-1.87%)
Dec 26, 2023 4.214 4.308 4.204 4.244 393,899 +0.05(+1.18%)
Dec 22, 2023 4.164 4.283 4.164 4.194 596,692 +0.03(+0.71%)
Dec 21, 2023 4.194 4.253 4.149 4.164 526,368 +0.01(+0.24%)
Dec 20, 2023 4.313 4.392 4.154 4.154 877,183 -0.16(-3.68%)
Dec 19, 2023 4.214 4.333 4.199 4.313 494,866 +0.14(+3.33%)
Dec 18, 2023 4.253 4.273 4.154 4.174 545,866 -0.07(-1.64%)
Dec 15, 2023 4.293 4.293 4.199 4.244 1,244,573 -0.03(-0.70%)
Dec 14, 2023 4.095 4.293 4.035 4.273 1,502,835 +0.21(+5.12%)
Dec 13, 2023 3.708 4.075 3.708 4.065 1,784,158 +0.23(+5.94%)
Dec 12, 2023 3.718 3.842 3.678 3.837 533,796 +0.11(+2.93%)
Dec 11, 2023 3.718 3.768 3.703 3.728 1,090,961 -0.02(-0.53%)
Dec 08, 2023 3.698 3.768 3.639 3.748 483,905 +0.05(+1.34%)
Dec 07, 2023 3.629 3.698 3.619 3.698 385,472 +0.02(+0.54%)
Dec 06, 2023 3.708 3.748 3.678 3.678 647,305 -0.03(-0.80%)
Dec 05, 2023 3.738 3.758 3.688 3.708 326,432 -0.02(-0.53%)
Dec 04, 2023 3.659 3.738 3.639 3.728 415,938 +0.07(+1.90%)
Dec 01, 2023 3.659 3.669 3.629 3.659 329,964 -0.01(-0.27%)
Nov 30, 2023 3.649 3.669 3.619 3.669 516,533 +0.02(+0.54%)
Nov 29, 2023 3.669 3.669 3.639 3.649 158,972 +0.02(+0.55%)
Nov 28, 2023 3.609 3.659 3.559 3.629 220,860 +0.02(+0.55%)
Nov 27, 2023 3.639 3.639 3.579 3.609 177,878 -0.03(-0.82%)
Nov 24, 2023 3.550 3.649 3.520 3.639 127,192 +0.09(+2.51%)
Nov 22, 2023 3.669 3.669 3.540 3.550 165,434 -0.09(-2.45%)
Nov 21, 2023 3.589 3.669 3.579 3.639 471,963 +0.03(+0.82%)
Nov 20, 2023 3.619 3.619 3.589 3.609 237,606 -0.01(-0.27%)
Nov 17, 2023 3.550 3.619 3.470 3.619 890,776 +0.07(+1.96%)
Nov 16, 2023 3.550 3.569 3.510 3.550 1,394,095 +0.00(+0.00%)
Nov 15, 2023 3.559 3.569 3.470 3.550 369,730 -0.02(-0.56%)
Nov 14, 2023 3.460 3.569 3.401 3.569 558,877 +0.22(+6.51%)
Nov 13, 2023 3.302 3.381 3.246 3.351 361,260 +0.05(+1.50%)
Nov 10, 2023 3.272 3.317 3.262 3.302 222,838 +0.02(+0.60%)
Nov 09, 2023 3.371 3.371 3.252 3.282 306,225 -0.07(-2.07%)
Nov 08, 2023 3.272 3.351 3.242 3.351 972,290 +0.09(+2.74%)
Nov 07, 2023 3.144 3.282 3.144 3.262 433,531 +0.12(+3.75%)
Nov 06, 2023 3.154 3.178 3.134 3.144 342,002 -0.02(-0.62%)
Nov 03, 2023 3.134 3.193 3.110 3.164 320,913 +0.06(+1.90%)
Nov 02, 2023 3.046 3.154 3.046 3.105 1,264,750 +0.04(+1.28%)
Nov 01, 2023 3.007 3.075 2.957 3.066 311,858 +0.06(+1.96%)
Oct 31, 2023 2.997 3.007 2.977 3.007 390,397 +0.02(+0.66%)
Oct 30, 2023 3.016 3.085 2.957 2.987 423,437 -0.03(-0.98%)
Oct 27, 2023 3.066 3.134 3.007 3.016 444,986 -0.08(-2.54%)
Oct 26, 2023 3.124 3.159 3.066 3.095 151,472 -0.02(-0.63%)
Oct 25, 2023 3.036 3.188 3.036 3.115 230,264 +0.04(+1.28%)
Oct 24, 2023 3.095 3.110 3.036 3.075 211,998 +0.03(+0.97%)
Oct 23, 2023 3.036 3.134 3.026 3.046 167,818 -0.01(-0.32%)
Oct 20, 2023 3.046 3.080 2.987 3.056 281,759 +0.02(+0.65%)
Oct 19, 2023 3.075 3.105 3.026 3.036 249,308 -0.05(-1.59%)
Oct 18, 2023 3.174 3.174 3.056 3.085 217,947 -0.11(-3.38%)
Oct 17, 2023 3.164 3.301 3.159 3.193 625,768 +0.01(+0.31%)
Oct 16, 2023 3.105 3.183 3.077 3.183 192,242 +0.11(+3.51%)
Oct 13, 2023 3.105 3.124 3.041 3.075 199,097 -0.02(-0.63%)
Oct 12, 2023 3.115 3.139 3.066 3.095 215,561 -0.02(-0.63%)
Oct 11, 2023 2.840 3.115 2.840 3.115 711,148 +0.28(+10.07%)
Oct 10, 2023 2.849 2.903 2.830 2.830 1,303,234 -0.01(-0.35%)
Oct 09, 2023 2.869 2.928 2.830 2.840 353,048 -0.05(-1.70%)
Oct 06, 2023 2.820 2.948 2.790 2.889 506,545 +0.07(+2.44%)
Oct 05, 2023 2.830 2.879 2.820 2.820 487,242 -0.01(-0.35%)
Oct 04, 2023 2.849 2.938 2.800 2.830 680,837 -0.02(-0.69%)
Oct 03, 2023 2.957 2.992 2.810 2.849 562,099 -0.14(-4.61%)
Oct 02, 2023 3.154 3.164 2.830 2.987 498,319 -0.18(-5.59%)
Sep 29, 2023 3.193 3.193 3.134 3.164 203,300 -0.01(-0.31%)
Sep 28, 2023 3.213 3.223 3.134 3.174 214,071 -0.03(-0.92%)
Sep 27, 2023 3.164 3.213 3.144 3.203 151,155 +0.05(+1.56%)
Sep 26, 2023 3.164 3.213 3.144 3.154 204,685 -0.03(-0.93%)
Sep 25, 2023 3.115 3.193 3.134 3.183 213,292 +0.04(+1.25%)
Sep 22, 2023 3.174 3.213 3.144 3.144 304,412 -0.04(-1.23%)
Sep 21, 2023 3.203 3.252 3.144 3.183 184,477 -0.05(-1.52%)
Sep 20, 2023 3.272 3.301 3.233 3.233 206,093 -0.04(-1.20%)
Sep 19, 2023 3.360 3.409 3.262 3.272 225,253 -0.09(-2.63%)
Sep 18, 2023 3.488 3.496 3.341 3.360 389,992 -0.11(-3.12%)
Sep 15, 2023 3.419 3.478 3.355 3.468 861,189 +0.05(+1.44%)
Sep 14, 2023 3.360 3.439 3.360 3.419 224,763 +0.07(+2.05%)
Sep 13, 2023 3.439 3.468 3.331 3.350 304,217 -0.09(-2.57%)
Sep 12, 2023 3.390 3.439 3.385 3.439 1,652,694 +0.04(+1.16%)
Sep 11, 2023 3.409 3.434 3.375 3.400 157,732 +0.00(+0.00%)
Sep 08, 2023 3.370 3.419 3.353 3.400 135,896 +0.04(+1.17%)
Sep 07, 2023 3.341 3.409 3.341 3.360 160,605 +0.01(+0.29%)
Sep 06, 2023 3.331 3.400 3.331 3.350 258,457 +0.02(+0.59%)
Sep 05, 2023 3.350 3.439 3.301 3.331 259,432 -0.06(-1.74%)
Sep 01, 2023 3.429 3.478 3.390 3.390 227,343 -0.03(-0.86%)
Aug 31, 2023 3.419 3.488 3.395 3.419 275,579 +0.01(+0.29%)
Aug 30, 2023 3.370 3.429 3.365 3.409 308,482 +0.02(+0.58%)
Aug 29, 2023 3.301 3.409 3.277 3.390 393,361 +0.08(+2.37%)
Aug 28, 2023 3.272 3.360 3.272 3.311 258,833 +0.04(+1.20%)
Aug 25, 2023 3.262 3.301 3.144 3.272 294,652 +0.01(+0.30%)
Aug 24, 2023 3.390 3.390 3.233 3.262 267,577 -0.13(-3.77%)
Aug 23, 2023 3.311 3.400 3.291 3.390 130,204 +0.08(+2.37%)
Aug 22, 2023 3.311 3.350 3.218 3.311 188,919 +0.01(+0.30%)
Aug 21, 2023 3.439 3.468 3.262 3.301 408,780 -0.15(-4.27%)
Aug 18, 2023 3.488 3.488 3.429 3.449 178,304 +0.00(+0.00%)
Aug 17, 2023 3.419 3.488 3.419 3.449 353,681 +0.03(+0.86%)
Aug 16, 2023 3.498 3.537 3.419 3.419 240,043 -0.07(-1.97%)
Aug 15, 2023 3.498 3.547 3.483 3.488 205,798 -0.02(-0.56%)
Aug 14, 2023 3.498 3.576 3.498 3.508 204,920 -0.02(-0.56%)
Aug 11, 2023 3.488 3.547 3.468 3.527 263,336 +0.03(+0.84%)
Aug 10, 2023 3.626 3.635 3.483 3.498 398,163 -0.13(-3.52%)
Aug 09, 2023 3.586 3.635 3.586 3.626 603,954 +0.03(+0.82%)
Aug 08, 2023 3.557 3.635 3.537 3.596 214,594 +0.01(+0.27%)
Aug 07, 2023 3.527 3.596 3.498 3.586 197,248 +0.08(+2.24%)
Aug 04, 2023 3.391 3.556 3.381 3.508 355,014 +0.13(+3.75%)
Aug 03, 2023 3.361 3.474 3.361 3.381 549,222 +0.02(+0.58%)
Aug 02, 2023 3.410 3.488 3.332 3.361 424,031 -0.05(-1.43%)
Aug 01, 2023 3.420 3.498 3.327 3.410 1,965,427 -0.05(-1.41%)
Jul 31, 2023 3.381 3.488 3.381 3.459 318,557 +0.09(+2.60%)
Jul 28, 2023 3.400 3.439 3.352 3.371 545,633 +0.00(+0.00%)
Jul 27, 2023 3.371 3.444 3.323 3.371 511,957 +0.01(+0.29%)
Jul 26, 2023 3.361 3.537 3.352 3.361 733,663 -0.01(-0.29%)
Jul 25, 2023 3.313 3.420 3.303 3.371 646,213 +0.05(+1.47%)
Jul 24, 2023 3.420 3.469 3.313 3.323 345,443 -0.09(-2.57%)
Jul 21, 2023 3.420 3.444 3.293 3.410 436,784 +0.02(+0.57%)
Jul 20, 2023 3.527 3.537 3.347 3.391 325,893 -0.13(-3.60%)
Jul 19, 2023 3.566 3.600 3.478 3.517 248,048 -0.04(-1.10%)
Jul 18, 2023 3.478 3.566 3.293 3.556 396,172 +0.07(+1.96%)
Jul 17, 2023 3.361 3.537 3.191 3.488 666,535 +0.18(+5.29%)
Jul 14, 2023 3.235 3.323 3.167 3.313 407,565 +0.06(+1.80%)
Jul 13, 2023 3.352 3.352 3.210 3.254 321,752 -0.06(-1.76%)
Jul 12, 2023 3.439 3.483 3.303 3.313 295,992 -0.10(-2.86%)
Jul 11, 2023 3.488 3.517 3.400 3.410 306,184 -0.08(-2.23%)
Jul 10, 2023 3.498 3.556 3.488 3.488 254,642 -0.01(-0.28%)
Jul 07, 2023 3.430 3.581 3.430 3.498 311,667 +0.07(+1.99%)
Jul 06, 2023 3.459 3.503 3.391 3.430 272,739 -0.08(-2.22%)
Jul 05, 2023 3.459 3.566 3.420 3.508 226,926 +0.00(+0.00%)
Jul 03, 2023 3.595 3.654 3.430 3.508 271,870 -0.09(-2.44%)
Jun 30, 2023 3.488 3.615 3.439 3.595 677,927 +0.16(+4.53%)
Jun 29, 2023 3.459 3.478 3.225 3.439 816,843 -0.01(-0.28%)
Jun 28, 2023 3.381 3.459 3.303 3.449 783,199 +0.08(+2.31%)
Jun 27, 2023 3.303 3.409 3.206 3.371 673,989 +0.08(+2.37%)
Jun 26, 2023 3.264 3.359 3.030 3.293 947,014 +0.03(+0.90%)
Jun 23, 2023 3.303 3.391 3.186 3.264 14,751,726 -0.13(-3.74%)
Jun 22, 2023 3.391 3.420 3.361 3.391 1,131,192 +0.00(+0.00%)
Jun 21, 2023 3.254 3.400 3.225 3.391 501,452 +0.12(+3.57%)
Jun 20, 2023 3.176 3.361 3.147 3.274 457,915 +0.09(+2.75%)
Jun 16, 2023 3.147 3.254 3.084 3.186 709,778 +0.08(+2.51%)
Jun 15, 2023 3.137 3.269 3.094 3.108 747,311 +0.09(+2.90%)
May 08, 2023 3.011 3.127 3.001 3.020 399,659 +0.03(+0.97%)
May 05, 2023 3.059 3.112 2.982 2.992 378,730 +0.00(+0.00%)
May 04, 2023 3.020 3.112 2.929 2.992 375,393 -0.05(-1.59%)
May 03, 2023 2.818 3.175 2.818 3.040 645,062 +0.21(+7.51%)
May 02, 2023 2.924 2.948 2.673 2.827 482,283 -0.14(-4.87%)
May 01, 2023 3.040 3.040 2.963 2.972 397,519 -0.02(-0.65%)
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%)
Apr 03, 2023 2.856 2.972 2.847 2.866 303,348 -0.03(-1.00%)
Mar 31, 2023 2.779 2.919 2.755 2.895 1,206,526 +0.14(+4.90%)
Mar 30, 2023 2.779 2.808 2.750 2.760 244,961 -0.01(-0.35%)
Mar 29, 2023 2.683 2.770 2.644 2.770 391,155 +0.11(+3.99%)
Mar 28, 2023 2.577 2.673 2.538 2.663 368,461 +0.09(+3.37%)
Mar 27, 2023 2.470 2.620 2.461 2.577 449,980 +0.13(+5.12%)
Mar 24, 2023 2.364 2.451 2.316 2.451 349,996 +0.05(+2.01%)
Mar 23, 2023 2.364 2.413 2.364 2.403 526,393 +0.04(+1.63%)
Mar 22, 2023 2.451 2.490 2.364 2.364 558,066 -0.09(-3.54%)
Mar 21, 2023 2.316 2.461 2.316 2.451 686,908 +0.16(+7.17%)
Mar 20, 2023 2.413 2.413 2.277 2.287 489,144 -0.08(-3.27%)
Mar 17, 2023 2.364 2.413 2.335 2.364 904,158 +0.00(+0.00%)
Mar 16, 2023 2.316 2.403 2.302 2.364 440,973 +0.05(+2.08%)
Mar 15, 2023 2.413 2.422 2.268 2.316 999,201 -0.13(-5.14%)
Mar 14, 2023 2.586 2.625 2.441 2.441 622,286 -0.07(-2.69%)
Mar 13, 2023 2.683 2.692 2.461 2.509 1,162,527 -0.20(-7.47%)
Mar 10, 2023 2.817 2.817 2.702 2.712 447,875 -0.08(-2.74%)
Mar 09, 2023 2.855 2.884 2.769 2.788 449,966 -0.06(-2.01%)
Mar 08, 2023 2.826 2.864 2.788 2.845 455,152 +0.00(+0.00%)
Mar 07, 2023 2.817 2.864 2.798 2.845 779,998 +0.02(+0.68%)
Mar 06, 2023 2.807 2.874 2.798 2.826 392,179 +0.01(+0.34%)
Mar 03, 2023 2.874 2.874 2.807 2.817 501,979 -0.05(-1.67%)
Mar 02, 2023 2.960 2.974 2.845 2.864 951,441 -0.16(-5.36%)
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.