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 )

7.890 -0.150 (-1.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Sep 30, 2022 2.107 2.257 2.076 2.238 712,039 +0.15(+7.14%)
Sep 29, 2022 2.294 2.294 2.070 2.089 695,873 -0.21(-8.94%)
Sep 28, 2022 2.182 2.368 2.198 2.294 1,043,537 +0.08(+3.80%)
Sep 27, 2022 2.210 2.257 2.154 2.210 399,632 +0.02(+0.85%)
Sep 26, 2022 2.247 2.340 2.075 2.191 927,318 -0.09(-4.08%)
Sep 23, 2022 2.378 2.378 2.201 2.285 739,692 -0.12(-5.04%)
Sep 22, 2022 2.564 2.564 2.387 2.406 591,464 -0.17(-6.52%)
Sep 21, 2022 2.546 2.825 2.508 2.574 804,700 +0.14(+5.75%)
Sep 20, 2022 2.527 2.574 2.420 2.434 428,564 -0.10(-4.04%)
Sep 19, 2022 2.415 2.564 2.387 2.536 670,092 +0.13(+5.43%)
Sep 16, 2022 2.518 2.541 2.378 2.406 5,560,014 -0.16(-6.18%)
Sep 15, 2022 2.835 2.881 2.564 2.564 593,208 -0.25(-8.94%)
Sep 14, 2022 2.807 2.984 2.779 2.816 738,437 -0.02(-0.66%)
Sep 13, 2022 2.704 2.891 2.667 2.835 1,140,707 +0.09(+3.40%)
Sep 12, 2022 2.816 2.965 2.732 2.741 1,888,475 -0.10(-3.61%)
Sep 09, 2022 2.984 3.077 2.807 2.844 2,643,900 -0.13(-4.39%)
Sep 08, 2022 2.919 3.002 2.863 2.975 1,432,983 +0.10(+3.57%)
Sep 07, 2022 2.760 2.984 2.751 2.872 3,215,751 +0.10(+3.70%)
Sep 06, 2022 2.751 2.835 2.676 2.769 992,993 +0.08(+3.12%)
Sep 02, 2022 2.630 2.751 2.583 2.686 912,585 +0.04(+1.41%)
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.