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 )

7.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 28, 2023 3.003 3.071 2.993 3.003 325,814 +0.00(+0.16%)
Apr 27, 2023 2.635 3.022 2.635 2.998 1,014,728 +0.36(+13.79%)
Apr 26, 2023 2.577 2.678 2.577 2.635 1,003,636 +0.06(+2.26%)
Apr 25, 2023 2.799 2.819 2.557 2.577 1,639,332 -0.25(-8.90%)
Apr 24, 2023 2.896 2.903 2.809 2.828 260,610 -0.08(-2.67%)
Apr 21, 2023 2.925 2.925 2.862 2.906 351,846 +0.00(+0.00%)
Apr 20, 2023 2.945 2.959 2.819 2.906 266,337 -0.05(-1.64%)
Apr 19, 2023 3.022 3.027 2.916 2.954 335,370 -0.09(-2.87%)
Apr 18, 2023 3.119 3.158 2.998 3.041 766,544 -0.06(-1.88%)
Apr 17, 2023 3.071 3.192 3.061 3.100 407,087 -0.01(-0.31%)
Apr 14, 2023 3.129 3.158 3.095 3.109 306,254 -0.02(-0.62%)
Apr 13, 2023 3.129 3.216 3.022 3.129 329,755 +0.00(+0.00%)
Apr 12, 2023 3.274 3.303 3.022 3.129 922,807 -0.15(-4.44%)
Apr 11, 2023 3.080 3.342 3.061 3.274 551,138 +0.19(+6.29%)
Apr 10, 2023 2.838 3.090 2.838 3.080 394,327 +0.23(+8.16%)
Apr 06, 2023 2.896 2.935 2.848 2.848 290,238 -0.04(-1.34%)
Apr 05, 2023 2.867 2.896 2.843 2.886 252,885 +0.02(+0.68%)
Apr 04, 2023 2.886 2.940 2.848 2.867 380,460 -0.01(-0.34%)
Apr 03, 2023 2.867 2.983 2.857 2.877 302,218 -0.03(-1.00%)
Mar 31, 2023 2.790 2.930 2.765 2.906 1,202,033 +0.14(+4.90%)
Mar 30, 2023 2.790 2.819 2.761 2.770 244,049 -0.01(-0.35%)
Mar 29, 2023 2.693 2.780 2.654 2.780 389,698 +0.11(+3.99%)
Mar 28, 2023 2.586 2.683 2.547 2.673 367,089 +0.09(+3.37%)
Mar 27, 2023 2.480 2.630 2.470 2.586 448,305 +0.13(+5.12%)
Mar 24, 2023 2.373 2.460 2.325 2.460 348,693 +0.05(+2.01%)
Mar 23, 2023 2.373 2.422 2.373 2.412 524,433 +0.04(+1.63%)
Mar 22, 2023 2.460 2.499 2.373 2.373 555,989 -0.09(-3.54%)
Mar 21, 2023 2.325 2.470 2.325 2.460 684,350 +0.16(+7.17%)
Mar 20, 2023 2.422 2.422 2.286 2.296 487,322 -0.08(-3.27%)
Mar 17, 2023 2.373 2.422 2.344 2.373 900,791 +0.00(+0.00%)
Mar 16, 2023 2.325 2.412 2.310 2.373 439,331 +0.05(+2.08%)
Mar 15, 2023 2.422 2.431 2.276 2.325 995,480 -0.13(-5.14%)
Mar 14, 2023 2.596 2.635 2.451 2.451 619,969 -0.07(-2.69%)
Mar 13, 2023 2.693 2.702 2.470 2.518 1,158,198 -0.20(-7.47%)
Mar 10, 2023 2.827 2.827 2.712 2.722 446,207 -0.08(-2.74%)
Mar 09, 2023 2.866 2.894 2.779 2.798 448,291 -0.06(-2.01%)
Mar 08, 2023 2.837 2.875 2.798 2.856 453,457 +0.00(+0.00%)
Mar 07, 2023 2.827 2.875 2.808 2.856 777,094 +0.02(+0.68%)
Mar 06, 2023 2.818 2.885 2.808 2.837 390,719 +0.01(+0.34%)
Mar 03, 2023 2.885 2.885 2.818 2.827 500,110 -0.05(-1.67%)
Mar 02, 2023 2.971 2.985 2.856 2.875 947,898 -0.16(-5.36%)
Mar 01, 2023 2.952 3.068 2.952 3.038 331,285 +0.04(+1.28%)
Feb 28, 2023 2.913 3.028 2.904 3.000 267,130 +0.09(+2.96%)
Feb 27, 2023 2.875 2.961 2.779 2.913 304,228 +0.04(+1.33%)
Feb 24, 2023 2.866 2.899 2.827 2.875 510,842 +0.00(+0.00%)
Feb 23, 2023 2.885 2.923 2.842 2.875 848,222 +0.00(+0.00%)
Feb 22, 2023 2.961 2.971 2.866 2.875 476,262 -0.09(-2.91%)
Feb 21, 2023 2.971 3.048 2.923 2.961 295,897 -0.08(-2.52%)
Feb 17, 2023 3.048 3.076 3.014 3.038 243,931 -0.02(-0.63%)
Feb 16, 2023 3.115 3.139 3.024 3.057 439,994 -0.09(-2.74%)
Feb 15, 2023 3.076 3.153 3.076 3.143 835,652 +0.05(+1.55%)
Feb 14, 2023 3.134 3.191 3.081 3.096 525,511 -0.05(-1.52%)
Feb 13, 2023 3.211 3.268 3.124 3.143 242,528 -0.07(-2.09%)
Feb 10, 2023 3.134 3.278 3.124 3.211 286,644 +0.07(+2.13%)
Feb 09, 2023 3.239 3.278 3.139 3.143 307,076 -0.09(-2.67%)
Feb 08, 2023 3.297 3.297 3.220 3.230 318,824 -0.09(-2.60%)
Feb 07, 2023 3.220 3.316 3.195 3.316 481,840 +0.10(+2.98%)
Feb 06, 2023 3.191 3.230 3.163 3.220 1,116,102 -0.02(-0.59%)
Feb 03, 2023 3.230 3.278 3.211 3.239 257,853 -0.02(-0.59%)
Feb 02, 2023 3.163 3.306 3.124 3.258 311,189 +0.11(+3.34%)
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.