Indicators

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

8.350 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	6.177	6.267	6.192	6.257	548,925	+0.08(+1.29%)
Mar 27, 2024	5.879	6.222	5.849	6.177	879,025	+0.25(+4.20%)
Mar 26, 2024	6.128	6.136	5.928	5.928	376,126	-0.15(-2.46%)
Mar 25, 2024	6.088	6.197	6.058	6.078	348,574	-0.04(-0.65%)
Mar 22, 2024	6.157	6.227	6.008	6.117	423,153	-0.05(-0.80%)
Mar 21, 2024	6.117	6.232	6.078	6.167	532,818	+0.06(+0.97%)
Mar 20, 2024	5.840	6.117	5.820	6.108	493,456	+0.24(+4.05%)
Mar 19, 2024	5.770	5.880	5.676	5.870	442,175	+0.02(+0.34%)
Mar 18, 2024	5.919	5.919	5.668	5.850	491,700	-0.03(-0.51%)
Mar 15, 2024	5.622	5.969	5.622	5.880	1,293,599	+0.24(+4.22%)
Mar 14, 2024	5.751	5.751	5.542	5.642	1,030,089	-0.09(-1.56%)
Mar 13, 2024	5.850	5.949	5.701	5.731	566,210	-0.11(-1.87%)
Mar 12, 2024	5.523	5.840	5.473	5.840	590,202	+0.31(+5.56%)
Mar 11, 2024	5.344	5.632	5.260	5.533	878,921	+0.19(+3.52%)
Mar 08, 2024	5.156	5.344	5.156	5.344	648,455	+0.20(+3.85%)
Mar 07, 2024	4.928	5.146	4.928	5.146	456,925	+0.26(+5.27%)
Mar 06, 2024	4.908	4.937	4.838	4.888	287,136	+0.05(+1.02%)
Mar 05, 2024	4.878	4.957	4.789	4.838	452,440	-0.05(-1.01%)
Mar 04, 2024	5.007	5.086	4.774	4.888	530,036	-0.11(-2.18%)

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.