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 )

8.300 -0.050 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 29, 2023 4.035 4.065 3.847 3.857 514,690 -0.17(-4.19%)
Dec 28, 2023 4.144 4.144 4.001 4.025 480,690 -0.14(-3.33%)
Dec 27, 2023 4.244 4.253 4.135 4.164 409,005 -0.08(-1.87%)
Dec 26, 2023 4.214 4.308 4.204 4.244 393,899 +0.05(+1.18%)
Dec 22, 2023 4.164 4.283 4.164 4.194 596,692 +0.03(+0.71%)
Dec 21, 2023 4.194 4.253 4.149 4.164 526,368 +0.01(+0.24%)
Dec 20, 2023 4.313 4.392 4.154 4.154 877,183 -0.16(-3.68%)
Dec 19, 2023 4.214 4.333 4.199 4.313 494,866 +0.14(+3.33%)
Dec 18, 2023 4.253 4.273 4.154 4.174 545,866 -0.07(-1.64%)
Dec 15, 2023 4.293 4.293 4.199 4.244 1,244,573 -0.03(-0.70%)
Dec 14, 2023 4.095 4.293 4.035 4.273 1,502,835 +0.21(+5.12%)
Dec 13, 2023 3.708 4.075 3.708 4.065 1,784,158 +0.23(+5.94%)
Dec 12, 2023 3.718 3.842 3.678 3.837 533,796 +0.11(+2.93%)
Dec 11, 2023 3.718 3.768 3.703 3.728 1,090,961 -0.02(-0.53%)
Dec 08, 2023 3.698 3.768 3.639 3.748 483,905 +0.05(+1.34%)
Dec 07, 2023 3.629 3.698 3.619 3.698 385,472 +0.02(+0.54%)
Dec 06, 2023 3.708 3.748 3.678 3.678 647,305 -0.03(-0.80%)
Dec 05, 2023 3.738 3.758 3.688 3.708 326,432 -0.02(-0.53%)
Dec 04, 2023 3.659 3.738 3.639 3.728 415,938 +0.07(+1.90%)
Dec 01, 2023 3.659 3.669 3.629 3.659 329,964 -0.01(-0.27%)
Nov 30, 2023 3.649 3.669 3.619 3.669 516,533 +0.02(+0.54%)
Nov 29, 2023 3.669 3.669 3.639 3.649 158,972 +0.02(+0.55%)
Nov 28, 2023 3.609 3.659 3.559 3.629 220,860 +0.02(+0.55%)
Nov 27, 2023 3.639 3.639 3.579 3.609 177,878 -0.03(-0.82%)
Nov 24, 2023 3.550 3.649 3.520 3.639 127,192 +0.09(+2.51%)
Nov 22, 2023 3.669 3.669 3.540 3.550 165,434 -0.09(-2.45%)
Nov 21, 2023 3.589 3.669 3.579 3.639 471,963 +0.03(+0.82%)
Nov 20, 2023 3.619 3.619 3.589 3.609 237,606 -0.01(-0.27%)
Nov 17, 2023 3.550 3.619 3.470 3.619 890,776 +0.07(+1.96%)
Nov 16, 2023 3.550 3.569 3.510 3.550 1,394,095 +0.00(+0.00%)
Nov 15, 2023 3.559 3.569 3.470 3.550 369,730 -0.02(-0.56%)
Nov 14, 2023 3.460 3.569 3.401 3.569 558,877 +0.22(+6.51%)
Nov 13, 2023 3.302 3.381 3.246 3.351 361,260 +0.05(+1.50%)
Nov 10, 2023 3.272 3.317 3.262 3.302 222,838 +0.02(+0.60%)
Nov 09, 2023 3.371 3.371 3.252 3.282 306,225 -0.07(-2.07%)
Nov 08, 2023 3.272 3.351 3.242 3.351 972,290 +0.09(+2.74%)
Nov 07, 2023 3.144 3.282 3.144 3.262 433,531 +0.12(+3.75%)
Nov 06, 2023 3.154 3.178 3.134 3.144 342,002 -0.02(-0.62%)
Nov 03, 2023 3.134 3.193 3.110 3.164 320,913 +0.06(+1.90%)
Nov 02, 2023 3.046 3.154 3.046 3.105 1,264,750 +0.04(+1.28%)
Nov 01, 2023 3.007 3.075 2.957 3.066 311,858 +0.06(+1.96%)
Oct 31, 2023 2.997 3.007 2.977 3.007 390,397 +0.02(+0.66%)
Oct 30, 2023 3.016 3.085 2.957 2.987 423,437 -0.03(-0.98%)
Oct 27, 2023 3.066 3.134 3.007 3.016 444,986 -0.08(-2.54%)
Oct 26, 2023 3.124 3.159 3.066 3.095 151,472 -0.02(-0.63%)
Oct 25, 2023 3.036 3.188 3.036 3.115 230,264 +0.04(+1.28%)
Oct 24, 2023 3.095 3.110 3.036 3.075 211,998 +0.03(+0.97%)
Oct 23, 2023 3.036 3.134 3.026 3.046 167,818 -0.01(-0.32%)
Oct 20, 2023 3.046 3.080 2.987 3.056 281,759 +0.02(+0.65%)
Oct 19, 2023 3.075 3.105 3.026 3.036 249,308 -0.05(-1.59%)
Oct 18, 2023 3.174 3.174 3.056 3.085 217,947 -0.11(-3.38%)
Oct 17, 2023 3.164 3.301 3.159 3.193 625,768 +0.01(+0.31%)
Oct 16, 2023 3.105 3.183 3.077 3.183 192,242 +0.11(+3.51%)
Oct 13, 2023 3.105 3.124 3.041 3.075 199,097 -0.02(-0.63%)
Oct 12, 2023 3.115 3.139 3.066 3.095 215,561 -0.02(-0.63%)
Oct 11, 2023 2.840 3.115 2.840 3.115 711,148 +0.28(+10.07%)
Oct 10, 2023 2.849 2.903 2.830 2.830 1,303,234 -0.01(-0.35%)
Oct 09, 2023 2.869 2.928 2.830 2.840 353,048 -0.05(-1.70%)
Oct 06, 2023 2.820 2.948 2.790 2.889 506,545 +0.07(+2.44%)
Oct 05, 2023 2.830 2.879 2.820 2.820 487,242 -0.01(-0.35%)
Oct 04, 2023 2.849 2.938 2.800 2.830 680,837 -0.02(-0.69%)
Oct 03, 2023 2.957 2.992 2.810 2.849 562,099 -0.14(-4.61%)
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.