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 )

9.180 -0.160 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Nov 30, 2022 2.684 2.750 2.665 2.712 139,708 +0.01(+0.35%)
Nov 29, 2022 2.674 2.769 2.636 2.703 205,523 +0.01(+0.35%)
Nov 28, 2022 2.855 2.883 2.693 2.693 283,613 -0.20(-6.91%)
Nov 25, 2022 2.855 2.912 2.855 2.893 192,187 +0.07(+2.36%)
Nov 23, 2022 2.788 2.831 2.769 2.826 227,834 +0.05(+1.71%)
Nov 22, 2022 2.760 2.845 2.750 2.779 387,145 +0.00(+0.00%)
Nov 21, 2022 2.750 2.864 2.731 2.779 453,738 +0.03(+1.04%)
Nov 18, 2022 2.655 2.826 2.655 2.750 398,038 +0.08(+2.85%)
Nov 17, 2022 2.665 2.717 2.541 2.674 863,245 +0.02(+0.72%)
Nov 16, 2022 2.750 2.807 2.655 2.655 690,412 -0.10(-3.46%)
Nov 15, 2022 2.655 2.826 2.655 2.750 669,291 +0.13(+5.09%)
Nov 14, 2022 2.512 2.731 2.512 2.617 770,515 +0.10(+4.17%)
Nov 11, 2022 2.436 2.598 2.436 2.512 550,405 +0.08(+3.12%)
Nov 10, 2022 2.455 2.697 2.398 2.436 670,950 +0.05(+1.99%)
Nov 09, 2022 2.454 2.483 2.370 2.389 860,383 -0.09(-3.79%)
Nov 08, 2022 2.567 2.586 2.483 2.483 459,927 -0.07(-2.58%)
Nov 07, 2022 2.501 2.624 2.501 2.548 944,089 +0.05(+1.88%)
Nov 04, 2022 2.473 2.530 2.464 2.501 717,499 +0.03(+1.14%)
Nov 03, 2022 2.539 2.558 2.454 2.473 608,164 -0.11(-4.36%)
Nov 02, 2022 2.633 2.765 2.577 2.586 746,371 -0.06(-2.14%)
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.