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 )

7.240 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 30, 2024 7.360 7.410 7.180 7.240 1,587,256 -0.18(-2.43%)
Apr 29, 2024 7.430 7.520 7.285 7.420 1,632,206 +0.11(+1.50%)
Apr 26, 2024 7.450 7.495 7.200 7.310 1,312,809 -0.10(-1.35%)
Apr 25, 2024 7.420 7.503 7.280 7.410 690,426 -0.03(-0.40%)
Apr 24, 2024 7.800 7.800 7.350 7.440 1,068,017 -0.34(-4.37%)
Apr 23, 2024 7.100 7.785 6.970 7.780 2,232,195 +0.69(+9.73%)
Apr 22, 2024 6.660 7.150 6.660 7.090 1,816,756 +0.42(+6.30%)
Apr 19, 2024 6.530 6.700 6.450 6.670 756,968 +0.10(+1.52%)
Apr 18, 2024 6.690 6.900 6.500 6.570 1,257,713 +0.02(+0.31%)
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%)
Feb 01, 2024 4.239 4.364 4.229 4.359 496,811 +0.12(+2.82%)
Jan 31, 2024 4.428 4.428 4.179 4.239 797,007 -0.19(-4.27%)
Jan 30, 2024 4.398 4.448 4.331 4.428 859,403 +0.04(+0.91%)
Jan 29, 2024 4.279 4.388 4.229 4.388 567,193 +0.11(+2.56%)
Jan 26, 2024 4.229 4.289 4.165 4.279 326,580 +0.07(+1.65%)
Jan 25, 2024 4.130 4.219 4.050 4.209 1,095,412 +0.11(+2.67%)
Jan 24, 2024 4.080 4.130 4.030 4.100 533,083 +0.07(+1.73%)
Jan 23, 2024 4.010 4.085 3.956 4.030 722,743 +0.07(+1.76%)
Jan 22, 2024 3.831 3.995 3.791 3.961 455,277 +0.17(+4.46%)
Jan 19, 2024 3.742 3.821 3.682 3.791 285,539 +0.09(+2.42%)
Jan 18, 2024 3.553 3.712 3.553 3.702 757,526 +0.17(+4.79%)
Jan 17, 2024 3.632 3.642 3.483 3.533 530,578 -0.18(-4.83%)
Jan 16, 2024 3.821 3.861 3.677 3.712 528,906 -0.12(-3.12%)
Jan 12, 2024 3.722 3.891 3.712 3.831 679,494 +0.12(+3.22%)
Jan 11, 2024 3.503 3.737 3.433 3.712 799,357 +0.21(+5.97%)
Jan 10, 2024 3.483 3.553 3.443 3.503 265,068 +0.00(+0.00%)
Jan 09, 2024 3.503 3.538 3.433 3.503 294,271 -0.06(-1.68%)
Jan 08, 2024 3.582 3.657 3.488 3.562 383,279 -0.06(-1.65%)
Jan 05, 2024 3.453 3.672 3.443 3.622 428,857 +0.14(+4.00%)
Jan 04, 2024 3.622 3.622 3.403 3.483 761,501 -0.13(-3.58%)
Jan 03, 2024 3.801 3.921 3.602 3.612 578,476 -0.19(-4.97%)
Jan 02, 2024 3.871 3.911 3.747 3.801 339,747 -0.07(-1.80%)
Dec 29, 2023 4.050 4.080 3.861 3.871 512,820 -0.17(-4.19%)
Dec 28, 2023 4.160 4.160 4.015 4.040 478,944 -0.14(-3.33%)
Dec 27, 2023 4.259 4.269 4.150 4.179 407,520 -0.08(-1.87%)
Dec 26, 2023 4.229 4.324 4.219 4.259 392,468 +0.05(+1.18%)
Dec 22, 2023 4.179 4.299 4.179 4.209 594,525 +0.03(+0.71%)
Dec 21, 2023 4.209 4.269 4.165 4.179 524,456 +0.01(+0.24%)
Dec 20, 2023 4.329 4.408 4.169 4.169 873,997 -0.16(-3.68%)
Dec 19, 2023 4.229 4.349 4.214 4.329 493,069 +0.14(+3.33%)
Dec 18, 2023 4.269 4.289 4.169 4.189 543,883 -0.07(-1.64%)
Dec 15, 2023 4.309 4.309 4.214 4.259 1,240,052 -0.03(-0.70%)
Dec 14, 2023 4.110 4.309 4.050 4.289 1,497,377 +0.21(+5.12%)
Dec 13, 2023 3.722 4.090 3.722 4.080 1,777,678 +0.23(+5.94%)
Dec 12, 2023 3.732 3.856 3.692 3.851 531,857 +0.11(+2.93%)
Dec 11, 2023 3.732 3.781 3.717 3.742 1,086,998 -0.02(-0.53%)
Dec 08, 2023 3.712 3.781 3.652 3.761 482,147 +0.05(+1.34%)
Dec 07, 2023 3.642 3.712 3.632 3.712 384,072 +0.02(+0.54%)
Dec 06, 2023 3.722 3.761 3.692 3.692 644,954 -0.03(-0.80%)
Dec 05, 2023 3.752 3.771 3.702 3.722 325,246 -0.02(-0.53%)
Dec 04, 2023 3.672 3.752 3.652 3.742 414,428 +0.07(+1.90%)
Dec 01, 2023 3.672 3.682 3.642 3.672 328,765 -0.01(-0.27%)
Nov 30, 2023 3.662 3.682 3.632 3.682 514,657 +0.02(+0.54%)
Nov 29, 2023 3.682 3.682 3.652 3.662 158,395 +0.02(+0.55%)
Nov 28, 2023 3.622 3.672 3.572 3.642 220,057 +0.02(+0.55%)
Nov 27, 2023 3.652 3.652 3.592 3.622 177,232 -0.03(-0.82%)
Nov 24, 2023 3.562 3.662 3.533 3.652 126,730 +0.09(+2.51%)
Nov 22, 2023 3.682 3.682 3.553 3.562 164,833 -0.09(-2.45%)
Nov 21, 2023 3.602 3.682 3.592 3.652 470,249 +0.03(+0.82%)
Nov 20, 2023 3.632 3.632 3.602 3.622 236,743 -0.01(-0.27%)
Nov 17, 2023 3.562 3.632 3.483 3.632 887,541 +0.07(+1.96%)
Nov 16, 2023 3.562 3.582 3.523 3.562 1,389,031 +0.00(+0.00%)
Nov 15, 2023 3.572 3.582 3.483 3.562 368,387 -0.02(-0.56%)
Nov 14, 2023 3.473 3.582 3.413 3.582 556,847 +0.22(+6.51%)
Nov 13, 2023 3.314 3.393 3.257 3.363 359,948 +0.05(+1.50%)
Nov 10, 2023 3.284 3.329 3.274 3.314 222,029 +0.02(+0.60%)
Nov 09, 2023 3.383 3.383 3.264 3.294 305,113 -0.07(-2.07%)
Nov 08, 2023 3.284 3.363 3.254 3.363 968,759 +0.09(+2.74%)
Nov 07, 2023 3.156 3.294 3.156 3.274 431,957 +0.12(+3.75%)
Nov 06, 2023 3.165 3.190 3.146 3.156 340,760 -0.02(-0.62%)
Nov 03, 2023 3.146 3.205 3.121 3.175 319,747 +0.06(+1.90%)
Nov 02, 2023 3.057 3.165 3.057 3.116 1,260,157 +0.04(+1.28%)
Nov 01, 2023 3.018 3.087 2.968 3.077 310,725 +0.06(+1.96%)
Oct 31, 2023 3.008 3.018 2.988 3.018 388,979 +0.02(+0.66%)
Oct 30, 2023 3.027 3.096 2.968 2.998 421,899 -0.03(-0.98%)
Oct 27, 2023 3.077 3.146 3.018 3.027 443,370 -0.08(-2.54%)
Oct 26, 2023 3.136 3.170 3.077 3.106 150,922 -0.02(-0.63%)
Oct 25, 2023 3.047 3.200 3.047 3.126 229,427 +0.04(+1.28%)
Oct 24, 2023 3.106 3.121 3.047 3.087 211,228 +0.03(+0.97%)
Oct 23, 2023 3.047 3.146 3.037 3.057 167,208 -0.01(-0.32%)
Oct 20, 2023 3.057 3.091 2.998 3.067 280,736 +0.02(+0.65%)
Oct 19, 2023 3.087 3.116 3.037 3.047 248,403 -0.05(-1.59%)
Oct 18, 2023 3.185 3.185 3.067 3.096 217,156 -0.11(-3.38%)
Oct 17, 2023 3.175 3.313 3.170 3.205 623,495 +0.01(+0.31%)
Oct 16, 2023 3.116 3.195 3.089 3.195 191,544 +0.11(+3.51%)
Oct 13, 2023 3.116 3.136 3.052 3.087 198,374 -0.02(-0.63%)
Oct 12, 2023 3.126 3.151 3.077 3.106 214,778 -0.02(-0.63%)
Oct 11, 2023 2.850 3.126 2.850 3.126 708,566 +0.29(+10.07%)
Oct 10, 2023 2.860 2.914 2.840 2.840 1,298,500 -0.01(-0.35%)
Oct 09, 2023 2.879 2.939 2.840 2.850 351,766 -0.05(-1.70%)
Oct 06, 2023 2.830 2.958 2.801 2.899 504,705 +0.07(+2.44%)
Oct 05, 2023 2.840 2.889 2.830 2.830 485,473 -0.01(-0.35%)
Oct 04, 2023 2.860 2.948 2.810 2.840 678,364 -0.02(-0.69%)
Oct 03, 2023 2.968 3.003 2.820 2.860 560,057 -0.14(-4.61%)
Oct 02, 2023 3.165 3.175 2.840 2.998 496,509 -0.18(-5.59%)
Sep 29, 2023 3.205 3.205 3.146 3.175 202,561 -0.01(-0.31%)
Sep 28, 2023 3.225 3.234 3.146 3.185 213,293 -0.03(-0.92%)
Sep 27, 2023 3.175 3.225 3.156 3.215 150,606 +0.05(+1.56%)
Sep 26, 2023 3.175 3.225 3.156 3.165 203,941 -0.03(-0.93%)
Sep 25, 2023 3.126 3.205 3.146 3.195 212,518 +0.04(+1.25%)
Sep 22, 2023 3.185 3.225 3.156 3.156 303,306 -0.04(-1.23%)
Sep 21, 2023 3.215 3.264 3.156 3.195 183,807 -0.05(-1.52%)
Sep 20, 2023 3.284 3.313 3.244 3.244 205,345 -0.04(-1.20%)
Sep 19, 2023 3.373 3.422 3.274 3.284 224,435 -0.09(-2.63%)
Sep 18, 2023 3.501 3.509 3.353 3.373 388,575 -0.11(-3.12%)
Sep 15, 2023 3.432 3.491 3.368 3.481 858,061 +0.05(+1.44%)
Sep 14, 2023 3.373 3.451 3.373 3.432 223,946 +0.07(+2.05%)
Sep 13, 2023 3.451 3.481 3.343 3.363 303,112 -0.09(-2.57%)
Sep 12, 2023 3.402 3.451 3.397 3.451 1,646,691 +0.04(+1.16%)
Sep 11, 2023 3.422 3.446 3.387 3.412 157,159 +0.00(+0.00%)
Sep 08, 2023 3.382 3.432 3.365 3.412 135,403 +0.04(+1.17%)
Sep 07, 2023 3.353 3.422 3.353 3.373 160,022 +0.01(+0.29%)
Sep 06, 2023 3.343 3.412 3.343 3.363 257,518 +0.02(+0.59%)
Sep 05, 2023 3.363 3.451 3.313 3.343 258,490 -0.06(-1.74%)
Sep 01, 2023 3.442 3.491 3.402 3.402 226,517 -0.03(-0.86%)
Aug 31, 2023 3.432 3.501 3.407 3.432 274,578 +0.01(+0.29%)
Aug 30, 2023 3.382 3.442 3.377 3.422 307,361 +0.02(+0.58%)
Aug 29, 2023 3.313 3.422 3.289 3.402 391,932 +0.08(+2.37%)
Aug 28, 2023 3.284 3.373 3.284 3.323 257,893 +0.04(+1.20%)
Aug 25, 2023 3.274 3.313 3.156 3.284 293,582 +0.01(+0.30%)
Aug 24, 2023 3.402 3.402 3.244 3.274 266,606 -0.13(-3.77%)
Aug 23, 2023 3.323 3.412 3.303 3.402 129,731 +0.08(+2.37%)
Aug 22, 2023 3.323 3.363 3.230 3.323 188,233 +0.01(+0.30%)
Aug 21, 2023 3.451 3.481 3.274 3.313 407,295 -0.15(-4.27%)
Aug 18, 2023 3.501 3.501 3.442 3.461 177,656 +0.00(+0.00%)
Aug 17, 2023 3.432 3.501 3.432 3.461 352,397 +0.03(+0.86%)
Aug 16, 2023 3.511 3.550 3.432 3.432 239,172 -0.07(-1.97%)
Aug 15, 2023 3.511 3.560 3.496 3.501 205,051 -0.02(-0.56%)
Aug 14, 2023 3.511 3.589 3.511 3.520 204,176 -0.02(-0.56%)
Aug 11, 2023 3.501 3.560 3.481 3.540 262,380 +0.03(+0.84%)
Aug 10, 2023 3.639 3.649 3.496 3.511 396,717 -0.13(-3.52%)
Aug 09, 2023 3.599 3.649 3.599 3.639 601,760 +0.03(+0.82%)
Aug 08, 2023 3.570 3.649 3.550 3.609 213,815 +0.01(+0.27%)
Aug 07, 2023 3.540 3.609 3.511 3.599 196,532 +0.08(+2.24%)
Aug 04, 2023 3.403 3.569 3.393 3.520 353,725 +0.13(+3.75%)
Aug 03, 2023 3.374 3.486 3.374 3.393 547,227 +0.02(+0.58%)
Aug 02, 2023 3.423 3.501 3.344 3.374 422,491 -0.05(-1.43%)
Aug 01, 2023 3.432 3.511 3.340 3.423 1,958,289 -0.05(-1.41%)
Jul 31, 2023 3.393 3.501 3.393 3.472 317,400 +0.09(+2.60%)
Jul 28, 2023 3.413 3.452 3.364 3.384 543,651 +0.00(+0.00%)
Jul 27, 2023 3.384 3.457 3.335 3.384 510,097 +0.01(+0.29%)
Jul 26, 2023 3.374 3.550 3.364 3.374 730,998 -0.01(-0.29%)
Jul 25, 2023 3.325 3.432 3.315 3.384 643,866 +0.05(+1.47%)
Jul 24, 2023 3.432 3.481 3.325 3.335 344,188 -0.09(-2.57%)
Jul 21, 2023 3.432 3.457 3.305 3.423 435,198 +0.02(+0.57%)
Jul 20, 2023 3.540 3.550 3.359 3.403 324,710 -0.13(-3.60%)
Jul 19, 2023 3.579 3.613 3.491 3.530 247,147 -0.04(-1.10%)
Jul 18, 2023 3.491 3.579 3.305 3.569 394,734 +0.07(+1.96%)
Jul 17, 2023 3.374 3.550 3.203 3.501 664,114 +0.18(+5.29%)
Jul 14, 2023 3.247 3.335 3.178 3.325 406,084 +0.06(+1.80%)
Jul 13, 2023 3.364 3.364 3.222 3.266 320,584 -0.06(-1.76%)
Jul 12, 2023 3.452 3.496 3.315 3.325 294,917 -0.10(-2.86%)
Jul 11, 2023 3.501 3.530 3.413 3.423 305,072 -0.08(-2.23%)
Jul 10, 2023 3.511 3.569 3.501 3.501 253,718 -0.01(-0.28%)
Jul 07, 2023 3.442 3.594 3.442 3.511 310,535 +0.07(+1.99%)
Jul 06, 2023 3.472 3.516 3.403 3.442 271,748 -0.08(-2.22%)
Jul 05, 2023 3.472 3.579 3.432 3.520 226,102 +0.00(+0.00%)
Jul 03, 2023 3.608 3.667 3.442 3.520 270,883 -0.09(-2.44%)
Jun 30, 2023 3.501 3.628 3.452 3.608 675,465 +0.16(+4.53%)
Jun 29, 2023 3.472 3.491 3.237 3.452 813,876 -0.01(-0.28%)
Jun 28, 2023 3.393 3.472 3.315 3.462 780,354 +0.08(+2.31%)
Jun 27, 2023 3.315 3.422 3.217 3.384 671,541 +0.08(+2.37%)
Jun 26, 2023 3.276 3.371 3.041 3.305 943,575 +0.03(+0.90%)
Jun 23, 2023 3.315 3.403 3.198 3.276 14,698,148 -0.13(-3.74%)
Jun 22, 2023 3.403 3.432 3.374 3.403 1,127,084 +0.00(+0.00%)
Jun 21, 2023 3.266 3.413 3.237 3.403 499,631 +0.12(+3.57%)
Jun 20, 2023 3.188 3.374 3.159 3.286 456,252 +0.09(+2.75%)
Jun 16, 2023 3.159 3.266 3.095 3.198 707,200 +0.08(+2.51%)
Jun 15, 2023 3.149 3.281 3.105 3.119 744,597 +0.09(+2.90%)
May 08, 2023 3.022 3.138 3.012 3.031 398,208 +0.03(+0.97%)
May 05, 2023 3.070 3.123 2.993 3.002 377,354 +0.00(+0.00%)
May 04, 2023 3.031 3.123 2.939 3.002 374,030 -0.05(-1.59%)
May 03, 2023 2.828 3.186 2.828 3.051 642,719 +0.21(+7.51%)
May 02, 2023 2.935 2.959 2.683 2.838 480,531 -0.15(-4.87%)
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.