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 )

7.490 -0.280 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 4, 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 (%)
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%)
Feb 01, 2023 3.142 3.199 3.065 3.142 440,570 -0.02(-0.60%)
Jan 31, 2023 3.065 3.218 3.037 3.161 365,496 +0.11(+3.44%)
Jan 30, 2023 3.094 3.142 3.051 3.056 178,334 -0.08(-2.44%)
Jan 27, 2023 3.065 3.189 3.056 3.132 223,937 +0.04(+1.23%)
Jan 26, 2023 3.189 3.208 3.055 3.094 300,478 -0.07(-2.11%)
Jan 25, 2023 3.142 3.247 3.056 3.161 340,545 -0.03(-0.90%)
Jan 24, 2023 3.285 3.352 3.180 3.189 328,659 -0.11(-3.47%)
Jan 23, 2023 3.514 3.571 3.267 3.304 840,031 -0.21(-5.98%)
Jan 20, 2023 3.275 3.533 3.231 3.514 859,396 +0.30(+9.20%)
Jan 19, 2023 3.180 3.247 3.056 3.218 682,313 +0.03(+0.90%)
Jan 18, 2023 3.228 3.256 3.142 3.189 396,576 -0.04(-1.18%)
Jan 17, 2023 3.313 3.313 3.189 3.228 299,567 -0.05(-1.46%)
Jan 13, 2023 2.989 3.294 2.989 3.275 539,869 +0.23(+7.52%)
Jan 12, 2023 3.027 3.089 2.989 3.046 393,005 +0.03(+0.95%)
Jan 11, 2023 2.951 3.022 2.922 3.017 1,492,314 +0.08(+2.60%)
Jan 10, 2023 2.826 2.979 2.826 2.941 547,843 +0.11(+4.05%)
Jan 09, 2023 2.865 2.874 2.807 2.826 691,830 +0.02(+0.68%)
Jan 06, 2023 2.836 2.860 2.779 2.807 433,970 +0.04(+1.38%)
Jan 05, 2023 2.817 2.846 2.769 2.769 329,815 -0.06(-2.03%)
Jan 04, 2023 2.826 2.912 2.779 2.826 505,335 +0.00(+0.00%)
Jan 03, 2023 2.817 2.922 2.817 2.826 409,001 +0.01(+0.34%)
Dec 30, 2022 2.721 2.874 2.721 2.817 673,293 +0.08(+2.79%)
Dec 29, 2022 2.674 2.793 2.674 2.741 211,206 +0.08(+2.87%)
Dec 28, 2022 2.702 2.721 2.578 2.664 595,859 -0.04(-1.41%)
Dec 27, 2022 2.712 2.762 2.693 2.702 394,193 -0.06(-2.08%)
Dec 23, 2022 2.760 2.793 2.731 2.760 449,967 +0.00(+0.00%)
Dec 22, 2022 2.788 2.836 2.726 2.760 436,488 -0.03(-1.03%)
Dec 21, 2022 2.664 2.855 2.664 2.788 1,060,050 +0.11(+4.29%)
Dec 20, 2022 2.616 2.684 2.540 2.674 1,558,888 +0.06(+2.19%)
Dec 19, 2022 2.721 2.817 2.516 2.616 1,945,462 -0.11(-3.86%)
Dec 16, 2022 2.865 2.941 2.678 2.721 2,361,246 -0.14(-5.00%)
Dec 15, 2022 2.989 3.017 2.760 2.865 1,687,748 -0.13(-4.46%)
Dec 14, 2022 2.951 3.046 2.912 2.998 1,633,920 +0.05(+1.62%)
Dec 13, 2022 2.989 3.065 2.932 2.951 805,485 +0.02(+0.65%)
Dec 12, 2022 2.970 2.998 2.855 2.932 1,012,203 -0.02(-0.65%)
Dec 09, 2022 3.037 3.142 2.932 2.951 1,080,891 -0.08(-2.52%)
Dec 08, 2022 2.912 3.103 2.912 3.027 1,054,836 +0.15(+5.32%)
Dec 07, 2022 2.874 3.008 2.865 2.874 1,445,971 +0.01(+0.33%)
Dec 06, 2022 2.960 3.027 2.865 2.865 1,203,996 -0.10(-3.23%)
Dec 05, 2022 3.046 3.056 2.922 2.960 1,274,137 -0.07(-2.21%)
Dec 02, 2022 2.779 3.046 2.760 3.027 1,726,101 +0.21(+7.46%)
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.