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 )

8.940 +0.420 (+4.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Oct 31, 2022 2.415 2.611 2.415 2.564 461,501 +0.11(+4.56%)
Oct 28, 2022 2.341 2.480 2.331 2.452 650,815 +0.12(+5.20%)
Oct 27, 2022 2.294 2.378 2.257 2.331 323,470 +0.04(+1.63%)
Oct 26, 2022 2.266 2.313 2.247 2.294 389,865 +0.00(+0.00%)
Oct 25, 2022 2.257 2.359 2.255 2.294 239,967 +0.01(+0.41%)
Oct 24, 2022 2.201 2.322 2.201 2.285 381,724 +0.03(+1.24%)
Oct 21, 2022 2.238 2.359 2.215 2.257 424,309 -0.06(-2.42%)
Oct 20, 2022 2.424 2.424 2.163 2.313 756,049 -0.12(-4.98%)
Oct 19, 2022 2.406 2.434 2.313 2.434 786,591 +0.07(+2.76%)
Oct 18, 2022 2.378 2.462 2.331 2.368 384,640 +0.02(+0.79%)
Oct 17, 2022 2.182 2.350 2.182 2.350 978,078 +0.14(+6.33%)
Oct 14, 2022 2.238 2.317 2.173 2.210 423,067 -0.05(-2.07%)
Oct 13, 2022 2.182 2.275 2.145 2.257 801,363 +0.01(+0.42%)
Oct 12, 2022 2.378 2.406 2.238 2.247 758,975 -0.18(-7.31%)
Oct 11, 2022 2.462 2.527 2.378 2.424 505,483 -0.09(-3.70%)
Oct 10, 2022 2.508 2.620 2.378 2.518 812,552 +0.12(+5.06%)
Oct 07, 2022 2.406 2.480 2.378 2.396 929,303 -0.07(-2.65%)
Oct 06, 2022 2.471 2.555 2.434 2.462 253,892 -0.07(-2.58%)
Oct 05, 2022 2.490 2.564 2.438 2.527 503,816 +0.01(+0.37%)
Oct 04, 2022 2.378 2.602 2.378 2.518 690,420 +0.14(+5.88%)
Oct 03, 2022 2.201 2.490 2.201 2.378 2,515,083 +0.14(+6.25%)
Sep 30, 2022 2.107 2.257 2.076 2.238 712,039 +0.15(+7.14%)
Sep 29, 2022 2.294 2.294 2.070 2.089 695,873 -0.21(-8.94%)
Sep 28, 2022 2.182 2.368 2.198 2.294 1,043,537 +0.08(+3.80%)
Sep 27, 2022 2.210 2.257 2.154 2.210 399,632 +0.02(+0.85%)
Sep 26, 2022 2.247 2.340 2.075 2.191 927,318 -0.09(-4.08%)
Sep 23, 2022 2.378 2.378 2.201 2.285 739,692 -0.12(-5.04%)
Sep 22, 2022 2.564 2.564 2.387 2.406 591,464 -0.17(-6.52%)
Sep 21, 2022 2.546 2.825 2.508 2.574 804,700 +0.14(+5.75%)
Sep 20, 2022 2.527 2.574 2.420 2.434 428,564 -0.10(-4.04%)
Sep 19, 2022 2.415 2.564 2.387 2.536 670,092 +0.13(+5.43%)
Sep 16, 2022 2.518 2.541 2.378 2.406 5,560,014 -0.16(-6.18%)
Sep 15, 2022 2.835 2.881 2.564 2.564 593,208 -0.25(-8.94%)
Sep 14, 2022 2.807 2.984 2.779 2.816 738,437 -0.02(-0.66%)
Sep 13, 2022 2.704 2.891 2.667 2.835 1,140,707 +0.09(+3.40%)
Sep 12, 2022 2.816 2.965 2.732 2.741 1,888,475 -0.10(-3.61%)
Sep 09, 2022 2.984 3.077 2.807 2.844 2,643,900 -0.13(-4.39%)
Sep 08, 2022 2.919 3.002 2.863 2.975 1,432,983 +0.10(+3.57%)
Sep 07, 2022 2.760 2.984 2.751 2.872 3,215,751 +0.10(+3.70%)
Sep 06, 2022 2.751 2.835 2.676 2.769 992,993 +0.08(+3.12%)
Sep 02, 2022 2.630 2.751 2.583 2.686 912,585 +0.04(+1.41%)
Sep 01, 2022 2.546 2.667 2.499 2.648 803,164 +0.08(+3.27%)
Aug 31, 2022 2.480 2.592 2.462 2.564 808,665 +0.00(+0.00%)
Aug 30, 2022 2.434 2.583 2.434 2.564 1,669,722 +0.06(+2.23%)
Aug 29, 2022 2.331 2.564 2.294 2.508 1,250,173 +0.16(+6.75%)
Aug 26, 2022 2.341 2.415 2.313 2.350 669,096 +0.03(+1.20%)
Aug 25, 2022 2.303 2.368 2.285 2.322 666,752 +0.00(+0.00%)
Aug 24, 2022 2.313 2.378 2.229 2.322 869,106 -0.06(-2.35%)
Aug 23, 2022 2.285 2.387 2.098 2.378 1,608,988 +0.09(+4.08%)
Aug 22, 2022 2.424 2.424 2.191 2.285 1,056,542 -0.16(-6.49%)
Aug 19, 2022 2.620 2.723 2.285 2.443 1,091,602 -0.23(-8.71%)
Aug 18, 2022 2.480 2.732 2.434 2.676 861,883 +0.21(+8.30%)
Aug 17, 2022 2.480 2.545 2.387 2.471 826,260 -0.04(-1.49%)
Aug 16, 2022 2.564 2.648 2.443 2.508 608,125 +0.07(+2.67%)
Aug 15, 2022 2.751 2.788 2.415 2.443 2,769,042 -0.25(-9.19%)
Aug 12, 2022 2.825 2.891 2.658 2.690 779,198 -0.03(-1.20%)
Aug 11, 2022 2.779 2.797 2.611 2.723 851,056 -0.06(-2.01%)
Aug 10, 2022 2.751 2.797 2.611 2.779 1,179,735 +0.10(+3.83%)
Aug 09, 2022 2.611 2.751 2.527 2.676 2,539,348 +0.07(+2.50%)
Aug 08, 2022 2.424 2.881 2.396 2.611 2,169,214 +0.20(+8.11%)
Aug 05, 2022 2.471 2.583 2.303 2.415 1,114,279 -0.07(-3.00%)
Aug 04, 2022 2.611 2.704 2.443 2.490 1,541,184 -0.04(-1.48%)
Aug 03, 2022 2.508 2.714 2.387 2.527 2,386,231 +0.01(+0.37%)
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.