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 )

8.300 -0.050 (-0.60%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 21, 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 (%)
Dec 30, 2022 2.721 2.874 2.721 2.817 673,355 +0.08(+2.79%)
Dec 29, 2022 2.673 2.793 2.673 2.740 211,225 +0.08(+2.87%)
Dec 28, 2022 2.702 2.721 2.578 2.664 595,913 -0.04(-1.41%)
Dec 27, 2022 2.712 2.762 2.693 2.702 394,229 -0.06(-2.08%)
Dec 23, 2022 2.759 2.793 2.731 2.759 450,008 +0.00(+0.00%)
Dec 22, 2022 2.788 2.836 2.726 2.759 436,528 -0.03(-1.03%)
Dec 21, 2022 2.664 2.855 2.664 2.788 1,060,147 +0.11(+4.29%)
Dec 20, 2022 2.616 2.684 2.540 2.673 1,559,032 +0.06(+2.19%)
Dec 19, 2022 2.721 2.817 2.516 2.616 1,945,641 -0.11(-3.86%)
Dec 16, 2022 2.864 2.941 2.678 2.721 2,361,463 -0.14(-5.00%)
Dec 15, 2022 2.989 3.017 2.759 2.864 1,687,903 -0.13(-4.46%)
Dec 14, 2022 2.950 3.046 2.912 2.998 1,634,070 +0.05(+1.62%)
Dec 13, 2022 2.989 3.065 2.931 2.950 805,559 +0.02(+0.65%)
Dec 12, 2022 2.969 2.998 2.855 2.931 1,012,296 -0.02(-0.65%)
Dec 09, 2022 3.036 3.141 2.931 2.950 1,080,990 -0.08(-2.52%)
Dec 08, 2022 2.912 3.103 2.912 3.027 1,054,933 +0.15(+5.32%)
Dec 07, 2022 2.874 3.008 2.864 2.874 1,446,104 +0.01(+0.33%)
Dec 06, 2022 2.960 3.027 2.864 2.864 1,204,106 -0.10(-3.23%)
Dec 05, 2022 3.046 3.055 2.922 2.960 1,274,254 -0.07(-2.21%)
Dec 02, 2022 2.779 3.046 2.759 3.027 1,726,259 +0.21(+7.46%)
Dec 01, 2022 2.740 2.907 2.731 2.817 1,634,526 +0.10(+3.51%)
Nov 30, 2022 2.693 2.759 2.673 2.721 139,240 +0.01(+0.35%)
Nov 29, 2022 2.683 2.779 2.645 2.712 204,835 +0.01(+0.35%)
Nov 28, 2022 2.864 2.893 2.702 2.702 282,663 -0.20(-6.91%)
Nov 25, 2022 2.864 2.922 2.864 2.903 191,544 +0.07(+2.36%)
Nov 23, 2022 2.798 2.841 2.779 2.836 227,071 +0.05(+1.71%)
Nov 22, 2022 2.769 2.855 2.759 2.788 385,849 +0.00(+0.00%)
Nov 21, 2022 2.759 2.874 2.740 2.788 452,219 +0.03(+1.04%)
Nov 18, 2022 2.664 2.836 2.664 2.759 396,706 +0.08(+2.85%)
Nov 17, 2022 2.673 2.726 2.549 2.683 860,355 +0.02(+0.72%)
Nov 16, 2022 2.759 2.817 2.664 2.664 688,100 -0.10(-3.46%)
Nov 15, 2022 2.664 2.836 2.664 2.759 667,050 +0.13(+5.09%)
Nov 14, 2022 2.521 2.740 2.521 2.626 767,935 +0.11(+4.17%)
Nov 11, 2022 2.444 2.607 2.444 2.521 548,562 +0.11(+4.35%)
Nov 10, 2022 2.435 2.674 2.378 2.416 676,633 +0.05(+1.99%)
Nov 09, 2022 2.434 2.462 2.350 2.368 867,671 -0.09(-3.79%)
Nov 08, 2022 2.546 2.564 2.462 2.462 463,823 -0.07(-2.58%)
Nov 07, 2022 2.480 2.602 2.480 2.527 952,085 +0.05(+1.88%)
Nov 04, 2022 2.452 2.508 2.443 2.480 723,576 +0.03(+1.14%)
Nov 03, 2022 2.518 2.536 2.434 2.452 613,315 -0.11(-4.36%)
Nov 02, 2022 2.611 2.741 2.555 2.564 752,693 -0.06(-2.14%)
Nov 01, 2022 2.639 2.648 2.546 2.620 337,005 +0.06(+2.18%)
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%)
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.