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 )

6.550 -0.220 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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 17, 2024 6.880 6.960 6.485 6.550 1,757,966 -0.22(-3.25%)
Apr 16, 2024 6.800 6.850 6.680 6.770 921,928 -0.05(-0.73%)
Apr 15, 2024 7.000 7.155 6.710 6.820 1,709,646 -0.13(-1.87%)
Apr 12, 2024 6.370 6.975 6.370 6.950 1,831,759 +0.52(+8.09%)
Apr 11, 2024 6.350 6.440 6.290 6.430 420,534 +0.10(+1.58%)
Apr 10, 2024 6.250 6.470 6.220 6.330 3,909,775 -0.12(-1.86%)
Apr 09, 2024 6.430 6.460 6.195 6.450 846,776 +0.06(+0.94%)
Apr 08, 2024 6.450 6.505 6.330 6.390 885,713 -0.03(-0.47%)
Apr 05, 2024 6.410 6.430 6.340 6.420 746,761 +0.03(+0.47%)
Apr 04, 2024 6.520 6.640 6.360 6.390 903,832 -0.08(-1.24%)
Apr 03, 2024 6.380 6.585 6.170 6.470 909,822 +0.07(+1.09%)
Apr 02, 2024 6.300 6.570 6.280 6.400 1,114,750 -0.01(-0.16%)
Apr 01, 2024 6.270 6.460 6.210 6.410 1,053,748 +0.13(+2.07%)
Mar 28, 2024 6.200 6.290 6.215 6.280 546,932 +0.08(+1.29%)
Mar 27, 2024 5.900 6.245 5.870 6.200 875,833 +0.25(+4.20%)
Mar 26, 2024 6.150 6.158 5.950 5.950 374,760 -0.15(-2.46%)
Mar 25, 2024 6.110 6.219 6.080 6.100 347,308 -0.04(-0.65%)
Mar 22, 2024 6.180 6.249 6.030 6.140 421,616 -0.05(-0.80%)
Mar 21, 2024 6.140 6.254 6.100 6.190 530,883 +0.06(+0.97%)
Mar 20, 2024 5.861 6.140 5.841 6.130 491,664 +0.24(+4.05%)
Mar 19, 2024 5.792 5.901 5.697 5.891 440,569 +0.02(+0.34%)
Mar 18, 2024 5.941 5.941 5.689 5.871 489,914 -0.03(-0.51%)
Mar 15, 2024 5.642 5.991 5.642 5.901 1,288,900 +0.24(+4.22%)
Mar 14, 2024 5.772 5.772 5.563 5.662 1,026,347 -0.09(-1.56%)
Mar 13, 2024 5.871 5.971 5.722 5.752 564,153 -0.11(-1.87%)
Mar 12, 2024 5.543 5.861 5.493 5.861 588,058 +0.31(+5.56%)
Mar 11, 2024 5.364 5.652 5.279 5.553 875,728 +0.19(+3.53%)
Mar 08, 2024 5.175 5.364 5.175 5.364 646,100 +0.20(+3.85%)
Mar 07, 2024 4.946 5.165 4.946 5.165 455,266 +0.26(+5.27%)
Mar 06, 2024 4.926 4.955 4.856 4.906 286,093 +0.05(+1.02%)
Mar 05, 2024 4.896 4.976 4.806 4.856 450,797 -0.05(-1.01%)
Mar 04, 2024 5.025 5.105 4.791 4.906 528,111 -0.11(-2.18%)
Mar 01, 2024 4.528 5.173 4.528 5.015 1,269,551 +0.46(+10.04%)
Feb 29, 2024 4.378 4.597 4.369 4.558 933,171 +0.24(+5.53%)
Feb 28, 2024 4.299 4.378 4.264 4.319 329,980 -0.03(-0.69%)
Feb 27, 2024 4.398 4.408 4.349 4.349 365,376 -0.06(-1.35%)
Feb 26, 2024 4.359 4.488 4.339 4.408 724,611 +0.07(+1.61%)
Feb 23, 2024 4.169 4.398 4.155 4.339 618,850 +0.16(+3.81%)
Feb 22, 2024 4.239 4.269 4.150 4.179 298,096 -0.06(-1.41%)
Feb 21, 2024 4.349 4.349 4.219 4.239 802,425 -0.12(-2.74%)
Feb 20, 2024 4.309 4.383 4.264 4.359 1,233,841 -0.02(-0.45%)
Feb 16, 2024 4.468 4.468 4.199 4.378 509,074 -0.08(-1.79%)
Feb 15, 2024 4.329 4.488 4.329 4.458 540,501 +0.18(+4.19%)
Feb 14, 2024 4.239 4.279 4.184 4.279 291,619 +0.13(+3.12%)
Feb 13, 2024 4.418 4.418 4.130 4.150 664,882 -0.36(-7.95%)
Feb 12, 2024 4.498 4.587 4.468 4.508 533,024 +0.01(+0.22%)
Feb 09, 2024 4.369 4.508 4.339 4.498 354,056 +0.15(+3.43%)
Feb 08, 2024 4.378 4.378 4.324 4.349 266,452 +0.00(+0.00%)
Feb 07, 2024 4.349 4.388 4.309 4.349 335,628 +0.02(+0.46%)
Feb 06, 2024 4.229 4.339 4.229 4.329 211,981 +0.10(+2.35%)
Feb 05, 2024 4.219 4.329 4.160 4.229 588,324 -0.03(-0.70%)
Feb 02, 2024 4.289 4.339 4.209 4.259 342,907 -0.10(-2.28%)
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.