Indicators

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

8.550 UNCHANGED

Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	2.903	3.017	2.893	2.989	268,104	+0.09(+2.96%)
Feb 27, 2023	2.865	2.951	2.769	2.903	305,337	+0.04(+1.33%)
Feb 24, 2023	2.855	2.889	2.817	2.865	512,704	+0.00(+0.00%)
Feb 23, 2023	2.874	2.912	2.831	2.865	851,314	+0.00(+0.00%)
Feb 22, 2023	2.951	2.960	2.855	2.865	477,998	-0.09(-2.91%)
Feb 21, 2023	2.960	3.037	2.913	2.951	296,975	-0.08(-2.52%)
Feb 17, 2023	3.037	3.065	3.003	3.027	244,820	-0.02(-0.63%)
Feb 16, 2023	3.103	3.127	3.013	3.046	441,598	-0.09(-2.74%)
Feb 15, 2023	3.065	3.142	3.065	3.132	838,698	+0.05(+1.55%)
Feb 14, 2023	3.123	3.180	3.070	3.084	527,426	-0.05(-1.52%)
Feb 13, 2023	3.199	3.256	3.113	3.132	243,412	-0.07(-2.09%)
Feb 10, 2023	3.123	3.266	3.113	3.199	287,689	+0.07(+2.13%)
Feb 09, 2023	3.228	3.266	3.127	3.132	308,195	-0.09(-2.67%)
Feb 08, 2023	3.285	3.285	3.208	3.218	319,986	-0.09(-2.60%)
Feb 07, 2023	3.208	3.304	3.183	3.304	483,597	+0.10(+2.98%)
Feb 06, 2023	3.180	3.218	3.151	3.208	1,120,170	-0.02(-0.59%)
Feb 03, 2023	3.218	3.266	3.199	3.228	258,793	-0.02(-0.59%)
Feb 02, 2023	3.151	3.294	3.113	3.247	312,323	+0.11(+3.34%)

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.