Indicators

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

8.350 UNCHANGED

Streaming Delayed Price Updated: 10:10 AM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.363	4.581	4.353	4.541	936,573	+0.24(+5.53%)
Feb 28, 2024	4.283	4.363	4.249	4.303	331,183	-0.03(-0.69%)
Feb 27, 2024	4.382	4.392	4.333	4.333	366,708	-0.06(-1.35%)
Feb 26, 2024	4.343	4.472	4.323	4.392	727,252	+0.07(+1.61%)
Feb 23, 2024	4.154	4.382	4.139	4.323	621,106	+0.16(+3.81%)
Feb 22, 2024	4.224	4.253	4.135	4.164	299,183	-0.06(-1.41%)
Feb 21, 2024	4.333	4.333	4.204	4.224	805,350	-0.12(-2.74%)
Feb 20, 2024	4.293	4.368	4.249	4.343	1,238,339	-0.02(-0.45%)
Feb 16, 2024	4.452	4.452	4.184	4.363	510,930	-0.08(-1.79%)
Feb 15, 2024	4.313	4.472	4.313	4.442	542,471	+0.18(+4.19%)
Feb 14, 2024	4.224	4.263	4.169	4.263	292,682	+0.13(+3.12%)
Feb 13, 2024	4.402	4.402	4.115	4.135	667,306	-0.36(-7.95%)
Feb 12, 2024	4.482	4.571	4.452	4.491	534,967	+0.01(+0.22%)
Feb 09, 2024	4.353	4.491	4.323	4.482	355,347	+0.15(+3.43%)
Feb 08, 2024	4.363	4.363	4.308	4.333	267,423	+0.00(+0.00%)
Feb 07, 2024	4.333	4.372	4.293	4.333	336,852	+0.02(+0.46%)
Feb 06, 2024	4.214	4.323	4.214	4.313	212,754	+0.10(+2.35%)
Feb 05, 2024	4.204	4.313	4.144	4.214	590,468	-0.03(-0.70%)
Feb 02, 2024	4.273	4.323	4.194	4.244	344,157	-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.