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 (%)
Jan 31, 2024 4.428 4.428 4.179 4.239 797,007 -0.19(-4.27%)
Jan 30, 2024 4.398 4.448 4.331 4.428 859,403 +0.04(+0.91%)
Jan 29, 2024 4.279 4.388 4.229 4.388 567,193 +0.11(+2.56%)
Jan 26, 2024 4.229 4.289 4.165 4.279 326,580 +0.07(+1.65%)
Jan 25, 2024 4.130 4.219 4.050 4.209 1,095,412 +0.11(+2.67%)
Jan 24, 2024 4.080 4.130 4.030 4.100 533,083 +0.07(+1.73%)
Jan 23, 2024 4.010 4.085 3.956 4.030 722,743 +0.07(+1.76%)
Jan 22, 2024 3.831 3.995 3.791 3.961 455,277 +0.17(+4.46%)
Jan 19, 2024 3.742 3.821 3.682 3.791 285,539 +0.09(+2.42%)
Jan 18, 2024 3.553 3.712 3.553 3.702 757,526 +0.17(+4.79%)
Jan 17, 2024 3.632 3.642 3.483 3.533 530,578 -0.18(-4.83%)
Jan 16, 2024 3.821 3.861 3.677 3.712 528,906 -0.12(-3.12%)
Jan 12, 2024 3.722 3.891 3.712 3.831 679,494 +0.12(+3.22%)
Jan 11, 2024 3.503 3.737 3.433 3.712 799,357 +0.21(+5.97%)
Jan 10, 2024 3.483 3.553 3.443 3.503 265,068 +0.00(+0.00%)
Jan 09, 2024 3.503 3.538 3.433 3.503 294,271 -0.06(-1.68%)
Jan 08, 2024 3.582 3.657 3.488 3.562 383,279 -0.06(-1.65%)
Jan 05, 2024 3.453 3.672 3.443 3.622 428,857 +0.14(+4.00%)
Jan 04, 2024 3.622 3.622 3.403 3.483 761,501 -0.13(-3.58%)
Jan 03, 2024 3.801 3.921 3.602 3.612 578,476 -0.19(-4.97%)
Jan 02, 2024 3.871 3.911 3.747 3.801 339,747 -0.07(-1.80%)
Dec 29, 2023 4.050 4.080 3.861 3.871 512,820 -0.17(-4.19%)
Dec 28, 2023 4.160 4.160 4.015 4.040 478,944 -0.14(-3.33%)
Dec 27, 2023 4.259 4.269 4.150 4.179 407,520 -0.08(-1.87%)
Dec 26, 2023 4.229 4.324 4.219 4.259 392,468 +0.05(+1.18%)
Dec 22, 2023 4.179 4.299 4.179 4.209 594,525 +0.03(+0.71%)
Dec 21, 2023 4.209 4.269 4.165 4.179 524,456 +0.01(+0.24%)
Dec 20, 2023 4.329 4.408 4.169 4.169 873,997 -0.16(-3.68%)
Dec 19, 2023 4.229 4.349 4.214 4.329 493,069 +0.14(+3.33%)
Dec 18, 2023 4.269 4.289 4.169 4.189 543,883 -0.07(-1.64%)
Dec 15, 2023 4.309 4.309 4.214 4.259 1,240,052 -0.03(-0.70%)
Dec 14, 2023 4.110 4.309 4.050 4.289 1,497,377 +0.21(+5.12%)
Dec 13, 2023 3.722 4.090 3.722 4.080 1,777,678 +0.23(+5.94%)
Dec 12, 2023 3.732 3.856 3.692 3.851 531,857 +0.11(+2.93%)
Dec 11, 2023 3.732 3.781 3.717 3.742 1,086,998 -0.02(-0.53%)
Dec 08, 2023 3.712 3.781 3.652 3.761 482,147 +0.05(+1.34%)
Dec 07, 2023 3.642 3.712 3.632 3.712 384,072 +0.02(+0.54%)
Dec 06, 2023 3.722 3.761 3.692 3.692 644,954 -0.03(-0.80%)
Dec 05, 2023 3.752 3.771 3.702 3.722 325,246 -0.02(-0.53%)
Dec 04, 2023 3.672 3.752 3.652 3.742 414,428 +0.07(+1.90%)
Dec 01, 2023 3.672 3.682 3.642 3.672 328,765 -0.01(-0.27%)
Nov 30, 2023 3.662 3.682 3.632 3.682 514,657 +0.02(+0.54%)
Nov 29, 2023 3.682 3.682 3.652 3.662 158,395 +0.02(+0.55%)
Nov 28, 2023 3.622 3.672 3.572 3.642 220,057 +0.02(+0.55%)
Nov 27, 2023 3.652 3.652 3.592 3.622 177,232 -0.03(-0.82%)
Nov 24, 2023 3.562 3.662 3.533 3.652 126,730 +0.09(+2.51%)
Nov 22, 2023 3.682 3.682 3.553 3.562 164,833 -0.09(-2.45%)
Nov 21, 2023 3.602 3.682 3.592 3.652 470,249 +0.03(+0.82%)
Nov 20, 2023 3.632 3.632 3.602 3.622 236,743 -0.01(-0.27%)
Nov 17, 2023 3.562 3.632 3.483 3.632 887,541 +0.07(+1.96%)
Nov 16, 2023 3.562 3.582 3.523 3.562 1,389,031 +0.00(+0.00%)
Nov 15, 2023 3.572 3.582 3.483 3.562 368,387 -0.02(-0.56%)
Nov 14, 2023 3.473 3.582 3.413 3.582 556,847 +0.22(+6.51%)
Nov 13, 2023 3.314 3.393 3.257 3.363 359,948 +0.05(+1.50%)
Nov 10, 2023 3.284 3.329 3.274 3.314 222,029 +0.02(+0.60%)
Nov 09, 2023 3.383 3.383 3.264 3.294 305,113 -0.07(-2.07%)
Nov 08, 2023 3.284 3.363 3.254 3.363 968,759 +0.09(+2.74%)
Nov 07, 2023 3.156 3.294 3.156 3.274 431,957 +0.12(+3.75%)
Nov 06, 2023 3.165 3.190 3.146 3.156 340,760 -0.02(-0.62%)
Nov 03, 2023 3.146 3.205 3.121 3.175 319,747 +0.06(+1.90%)
Nov 02, 2023 3.057 3.165 3.057 3.116 1,260,157 +0.04(+1.28%)
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.