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 )

7.110 -0.090 (-1.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 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 (%)
Dec 26, 2024 7.110 7.270 7.080 7.110 402,445 -0.09(-1.25%)
Dec 24, 2024 7.150 7.240 7.090 7.200 299,658 +0.08(+1.12%)
Dec 23, 2024 7.220 7.220 6.985 7.120 761,288 -0.10(-1.39%)
Dec 20, 2024 7.270 7.420 7.070 7.220 1,592,316 -0.03(-0.35%)
Dec 19, 2024 7.390 7.933 7.220 7.245 824,588 -0.07(-0.96%)
Dec 18, 2024 8.040 8.080 7.210 7.315 1,543,617 -0.67(-8.33%)
Dec 17, 2024 7.900 8.000 7.500 7.980 1,370,309 -0.02(-0.25%)
Dec 16, 2024 8.040 8.210 7.895 8.000 945,988 -0.03(-0.37%)
Dec 13, 2024 8.220 8.320 8.010 8.030 608,424 -0.17(-2.07%)
Dec 12, 2024 8.420 8.430 8.195 8.200 627,458 -0.20(-2.38%)
Dec 11, 2024 8.550 8.550 8.340 8.400 1,412,331 -0.05(-0.59%)
Dec 10, 2024 8.220 8.545 8.140 8.450 1,130,649 +0.22(+2.67%)
Dec 09, 2024 8.280 8.380 8.010 8.230 971,164 -0.03(-0.36%)
Dec 06, 2024 8.800 8.800 8.110 8.260 1,388,895 -0.46(-5.28%)
Dec 05, 2024 8.750 8.870 8.615 8.720 756,274 -0.04(-0.46%)
Dec 04, 2024 8.580 8.790 8.486 8.760 859,327 +0.21(+2.46%)
Dec 03, 2024 8.620 8.770 8.245 8.550 1,099,085 -0.20(-2.29%)
Dec 02, 2024 8.670 8.940 8.540 8.750 1,129,437 +0.10(+1.16%)
Nov 29, 2024 8.590 8.980 8.560 8.650 512,008 +0.16(+1.88%)
Nov 27, 2024 8.710 8.840 8.445 8.490 977,297 -0.17(-1.96%)
Nov 26, 2024 8.890 9.010 8.590 8.660 1,415,147 -0.26(-2.91%)
Nov 25, 2024 8.560 8.970 8.560 8.920 2,618,212 +0.45(+5.31%)
Nov 22, 2024 8.470 8.540 8.370 8.470 1,231,656 +0.01(+0.12%)
Nov 21, 2024 8.580 8.720 8.420 8.460 1,773,769 -0.05(-0.59%)
Nov 20, 2024 8.550 8.770 8.320 8.510 1,098,810 -0.07(-0.82%)
Nov 19, 2024 8.210 8.790 8.210 8.580 1,692,681 +0.23(+2.75%)
Nov 18, 2024 8.440 8.500 8.150 8.350 1,456,023 -0.08(-0.95%)
Nov 15, 2024 8.660 8.660 8.375 8.430 847,039 -0.18(-2.09%)
Nov 14, 2024 8.690 8.860 8.490 8.610 937,412 -0.06(-0.69%)
Nov 13, 2024 9.380 9.380 8.670 8.670 1,755,572 -0.56(-6.07%)
Nov 12, 2024 9.520 9.800 9.120 9.230 1,967,571 -0.33(-3.45%)
Nov 11, 2024 9.141 9.640 9.027 9.560 2,882,388 +0.59(+6.56%)
Nov 08, 2024 8.972 9.151 8.862 8.972 2,485,557 +0.06(+0.67%)
Nov 07, 2024 9.062 9.062 8.693 8.912 1,141,242 -0.10(-1.11%)
Nov 06, 2024 8.972 9.121 8.673 9.012 2,563,838 +0.39(+4.51%)
Nov 05, 2024 8.344 8.768 8.344 8.623 1,673,043 +0.32(+3.84%)
Nov 04, 2024 8.174 8.518 8.174 8.304 1,454,850 +0.08(+0.97%)
Nov 01, 2024 8.174 8.399 7.965 8.224 1,188,627 +0.18(+2.23%)
Oct 31, 2024 8.962 8.972 8.035 8.045 1,675,089 -0.47(-5.50%)
Oct 30, 2024 8.643 8.738 8.493 8.513 1,166,703 -0.10(-1.16%)
Oct 29, 2024 8.832 8.832 8.553 8.613 1,003,869 -0.24(-2.70%)
Oct 28, 2024 9.141 9.191 8.837 8.852 855,491 -0.19(-2.09%)
Oct 25, 2024 9.221 9.224 8.882 9.042 698,496 -0.03(-0.33%)
Oct 24, 2024 9.022 9.161 8.782 9.072 1,636,101 +0.10(+1.11%)
Oct 23, 2024 8.932 9.072 8.842 8.972 493,390 +0.00(+0.00%)
Oct 22, 2024 8.822 8.992 8.683 8.972 546,378 +0.15(+1.69%)
Oct 21, 2024 9.171 9.191 8.802 8.822 723,314 -0.29(-3.17%)
Oct 18, 2024 9.072 9.121 8.922 9.111 836,895 +0.04(+0.44%)
Oct 17, 2024 9.470 9.560 9.022 9.072 1,037,547 -0.37(-3.91%)
Oct 16, 2024 9.430 9.929 9.321 9.440 1,087,656 +0.06(+0.64%)
Oct 15, 2024 9.530 9.620 9.221 9.381 703,531 -0.12(-1.26%)
Oct 14, 2024 9.600 9.650 9.460 9.500 589,943 -0.07(-0.73%)
Oct 11, 2024 9.271 9.680 9.231 9.570 700,704 +0.32(+3.45%)
Oct 10, 2024 9.171 9.371 9.091 9.251 532,510 -0.03(-0.32%)
Oct 09, 2024 9.510 9.695 9.251 9.281 784,216 -0.23(-2.41%)
Oct 08, 2024 9.540 9.620 9.435 9.510 416,488 +0.04(+0.42%)
Oct 07, 2024 9.749 9.819 9.450 9.470 742,339 -0.29(-2.96%)
Oct 04, 2024 9.171 9.819 9.111 9.759 1,111,793 +0.75(+8.30%)
Oct 03, 2024 8.892 9.047 8.772 9.012 928,773 +0.12(+1.35%)
Oct 02, 2024 8.822 9.072 8.713 8.892 652,392 +0.03(+0.34%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.