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 (%)
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%)
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.