Indicators

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

8.800 -0.100 (-1.12%)

Streaming Delayed Price Updated: 2:25 PM EDT, Sep 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	3.370	3.476	3.370	3.447	319,627	+0.09(+2.60%)
Jul 28, 2023	3.389	3.428	3.341	3.360	547,466	+0.00(+0.00%)
Jul 27, 2023	3.360	3.433	3.311	3.360	513,677	+0.01(+0.29%)
Jul 26, 2023	3.350	3.525	3.341	3.350	736,128	-0.01(-0.29%)
Jul 25, 2023	3.302	3.409	3.292	3.360	648,384	+0.05(+1.47%)
Jul 24, 2023	3.409	3.457	3.302	3.311	346,603	-0.09(-2.57%)
Jul 21, 2023	3.409	3.433	3.282	3.399	438,252	+0.02(+0.57%)
Jul 20, 2023	3.515	3.525	3.336	3.379	326,988	-0.13(-3.60%)
Jul 19, 2023	3.554	3.588	3.467	3.506	248,882	-0.04(-1.10%)
Jul 18, 2023	3.467	3.554	3.282	3.544	397,503	+0.07(+1.96%)
Jul 17, 2023	3.350	3.525	3.180	3.476	668,774	+0.17(+5.29%)
Jul 14, 2023	3.224	3.311	3.156	3.302	408,934	+0.06(+1.80%)
Jul 13, 2023	3.341	3.341	3.200	3.243	322,833	-0.06(-1.76%)
Jul 12, 2023	3.428	3.472	3.292	3.302	296,987	-0.10(-2.86%)
Jul 11, 2023	3.476	3.506	3.389	3.399	307,212	-0.08(-2.23%)
Jul 10, 2023	3.486	3.544	3.476	3.476	255,498	-0.01(-0.28%)
Jul 07, 2023	3.418	3.569	3.418	3.486	312,714	+0.07(+1.99%)
Jul 06, 2023	3.447	3.491	3.379	3.418	273,655	-0.08(-2.22%)
Jul 05, 2023	3.447	3.554	3.409	3.496	227,689	+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.