Indicators

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

7.890 -0.150 (-1.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.381	3.488	3.381	3.459	318,557	+0.09(+2.60%)
Jul 28, 2023	3.400	3.439	3.352	3.371	545,633	+0.00(+0.00%)
Jul 27, 2023	3.371	3.444	3.323	3.371	511,957	+0.01(+0.29%)
Jul 26, 2023	3.361	3.537	3.352	3.361	733,663	-0.01(-0.29%)
Jul 25, 2023	3.313	3.420	3.303	3.371	646,213	+0.05(+1.47%)
Jul 24, 2023	3.420	3.469	3.313	3.323	345,443	-0.09(-2.57%)
Jul 21, 2023	3.420	3.444	3.293	3.410	436,784	+0.02(+0.57%)
Jul 20, 2023	3.527	3.537	3.347	3.391	325,893	-0.13(-3.60%)
Jul 19, 2023	3.566	3.600	3.478	3.517	248,048	-0.04(-1.10%)
Jul 18, 2023	3.478	3.566	3.293	3.556	396,172	+0.07(+1.96%)
Jul 17, 2023	3.361	3.537	3.191	3.488	666,535	+0.18(+5.29%)
Jul 14, 2023	3.235	3.323	3.167	3.313	407,565	+0.06(+1.80%)
Jul 13, 2023	3.352	3.352	3.210	3.254	321,752	-0.06(-1.76%)
Jul 12, 2023	3.439	3.483	3.303	3.313	295,992	-0.10(-2.86%)
Jul 11, 2023	3.488	3.517	3.400	3.410	306,184	-0.08(-2.23%)
Jul 10, 2023	3.498	3.556	3.488	3.488	254,642	-0.01(-0.28%)
Jul 07, 2023	3.430	3.581	3.430	3.498	311,667	+0.07(+1.99%)
Jul 06, 2023	3.459	3.503	3.391	3.430	272,739	-0.08(-2.22%)
Jul 05, 2023	3.459	3.566	3.420	3.508	226,926	+0.00(+0.00%)

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.