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 )

8.420 +0.440 (+5.51%)
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 18, 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, 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%)
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.