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 )

8.550 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 31, 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 (%)
Jun 30, 2023 3.488 3.615 3.439 3.595 677,927 +0.16(+4.53%)
Jun 29, 2023 3.459 3.478 3.225 3.439 816,843 -0.01(-0.28%)
Jun 28, 2023 3.381 3.459 3.303 3.449 783,199 +0.08(+2.31%)
Jun 27, 2023 3.303 3.409 3.206 3.371 673,989 +0.08(+2.37%)
Jun 26, 2023 3.264 3.359 3.030 3.293 947,014 +0.03(+0.90%)
Jun 23, 2023 3.303 3.391 3.186 3.264 14,751,726 -0.13(-3.74%)
Jun 22, 2023 3.391 3.420 3.361 3.391 1,131,192 +0.00(+0.00%)
Jun 21, 2023 3.254 3.400 3.225 3.391 501,452 +0.12(+3.57%)
Jun 20, 2023 3.176 3.361 3.147 3.274 457,915 +0.09(+2.75%)
Jun 16, 2023 3.147 3.254 3.084 3.186 709,778 +0.08(+2.51%)
Jun 15, 2023 3.137 3.269 3.094 3.108 747,311 -0.17(-5.06%)
Jun 14, 2023 3.293 3.390 3.245 3.274 458,163 -0.01(-0.30%)
Jun 13, 2023 3.439 3.537 3.274 3.284 540,744 -0.15(-4.26%)
Jun 12, 2023 3.410 3.430 3.347 3.430 376,169 +0.02(+0.57%)
Jun 09, 2023 3.527 3.527 3.391 3.410 308,264 -0.13(-3.58%)
Jun 08, 2023 3.527 3.605 3.508 3.537 262,066 +0.00(+0.00%)
Jun 07, 2023 3.556 3.615 3.508 3.537 270,958 -0.04(-1.09%)
Jun 06, 2023 3.537 3.649 3.522 3.576 347,503 +0.01(+0.27%)
Jun 05, 2023 3.508 3.603 3.478 3.566 205,620 +0.06(+1.67%)
Jun 02, 2023 3.361 3.508 3.352 3.508 296,502 +0.17(+4.96%)
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.