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 (%)
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%)
Mar 01, 2024 4.511 5.155 4.511 4.997 1,274,178 +0.46(+10.04%)
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%)
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.