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 (%)
Sep 29, 2023 3.193 3.193 3.134 3.164 203,300 -0.01(-0.31%)
Sep 28, 2023 3.213 3.223 3.134 3.174 214,071 -0.03(-0.92%)
Sep 27, 2023 3.164 3.213 3.144 3.203 151,155 +0.05(+1.56%)
Sep 26, 2023 3.164 3.213 3.144 3.154 204,685 -0.03(-0.93%)
Sep 25, 2023 3.115 3.193 3.134 3.183 213,292 +0.04(+1.25%)
Sep 22, 2023 3.174 3.213 3.144 3.144 304,412 -0.04(-1.23%)
Sep 21, 2023 3.203 3.252 3.144 3.183 184,477 -0.05(-1.52%)
Sep 20, 2023 3.272 3.301 3.233 3.233 206,093 -0.04(-1.20%)
Sep 19, 2023 3.360 3.409 3.262 3.272 225,253 -0.09(-2.63%)
Sep 18, 2023 3.488 3.496 3.341 3.360 389,992 -0.11(-3.12%)
Sep 15, 2023 3.419 3.478 3.355 3.468 861,189 +0.05(+1.44%)
Sep 14, 2023 3.360 3.439 3.360 3.419 224,763 +0.07(+2.05%)
Sep 13, 2023 3.439 3.468 3.331 3.350 304,217 -0.09(-2.57%)
Sep 12, 2023 3.390 3.439 3.385 3.439 1,652,694 +0.04(+1.16%)
Sep 11, 2023 3.409 3.434 3.375 3.400 157,732 +0.00(+0.00%)
Sep 08, 2023 3.370 3.419 3.353 3.400 135,896 +0.04(+1.17%)
Sep 07, 2023 3.341 3.409 3.341 3.360 160,605 +0.01(+0.29%)
Sep 06, 2023 3.331 3.400 3.331 3.350 258,457 +0.02(+0.59%)
Sep 05, 2023 3.350 3.439 3.301 3.331 259,432 -0.06(-1.74%)
Sep 01, 2023 3.429 3.478 3.390 3.390 227,343 -0.03(-0.86%)
Aug 31, 2023 3.419 3.488 3.395 3.419 275,579 +0.01(+0.29%)
Aug 30, 2023 3.370 3.429 3.365 3.409 308,482 +0.02(+0.58%)
Aug 29, 2023 3.301 3.409 3.277 3.390 393,361 +0.08(+2.37%)
Aug 28, 2023 3.272 3.360 3.272 3.311 258,833 +0.04(+1.20%)
Aug 25, 2023 3.262 3.301 3.144 3.272 294,652 +0.01(+0.30%)
Aug 24, 2023 3.390 3.390 3.233 3.262 267,577 -0.13(-3.77%)
Aug 23, 2023 3.311 3.400 3.291 3.390 130,204 +0.08(+2.37%)
Aug 22, 2023 3.311 3.350 3.218 3.311 188,919 +0.01(+0.30%)
Aug 21, 2023 3.439 3.468 3.262 3.301 408,780 -0.15(-4.27%)
Aug 18, 2023 3.488 3.488 3.429 3.449 178,304 +0.00(+0.00%)
Aug 17, 2023 3.419 3.488 3.419 3.449 353,681 +0.03(+0.86%)
Aug 16, 2023 3.498 3.537 3.419 3.419 240,043 -0.07(-1.97%)
Aug 15, 2023 3.498 3.547 3.483 3.488 205,798 -0.02(-0.56%)
Aug 14, 2023 3.498 3.576 3.498 3.508 204,920 -0.02(-0.56%)
Aug 11, 2023 3.488 3.547 3.468 3.527 263,336 +0.03(+0.84%)
Aug 10, 2023 3.626 3.635 3.483 3.498 398,163 -0.13(-3.52%)
Aug 09, 2023 3.586 3.635 3.586 3.626 603,954 +0.03(+0.82%)
Aug 08, 2023 3.557 3.635 3.537 3.596 214,594 +0.01(+0.27%)
Aug 07, 2023 3.527 3.596 3.498 3.586 197,248 +0.08(+2.24%)
Aug 04, 2023 3.391 3.556 3.381 3.508 355,014 +0.13(+3.75%)
Aug 03, 2023 3.361 3.474 3.361 3.381 549,222 +0.02(+0.58%)
Aug 02, 2023 3.410 3.488 3.332 3.361 424,031 -0.05(-1.43%)
Aug 01, 2023 3.420 3.498 3.327 3.410 1,965,427 -0.05(-1.41%)
Jul 31, 2023 3.381 3.488 3.381 3.459 318,557 +0.09(+2.60%)
Jul 28, 2023 3.400 3.439 3.352 3.371 545,633 +0.00(+0.00%)
Jul 27, 2023 3.371 3.444 3.323 3.371 511,957 +0.01(+0.29%)
Jul 26, 2023 3.361 3.537 3.352 3.361 733,663 -0.01(-0.29%)
Jul 25, 2023 3.313 3.420 3.303 3.371 646,213 +0.05(+1.47%)
Jul 24, 2023 3.420 3.469 3.313 3.323 345,443 -0.09(-2.57%)
Jul 21, 2023 3.420 3.444 3.293 3.410 436,784 +0.02(+0.57%)
Jul 20, 2023 3.527 3.537 3.347 3.391 325,893 -0.13(-3.60%)
Jul 19, 2023 3.566 3.600 3.478 3.517 248,048 -0.04(-1.10%)
Jul 18, 2023 3.478 3.566 3.293 3.556 396,172 +0.07(+1.96%)
Jul 17, 2023 3.361 3.537 3.191 3.488 666,535 +0.18(+5.29%)
Jul 14, 2023 3.235 3.323 3.167 3.313 407,565 +0.06(+1.80%)
Jul 13, 2023 3.352 3.352 3.210 3.254 321,752 -0.06(-1.76%)
Jul 12, 2023 3.439 3.483 3.303 3.313 295,992 -0.10(-2.86%)
Jul 11, 2023 3.488 3.517 3.400 3.410 306,184 -0.08(-2.23%)
Jul 10, 2023 3.498 3.556 3.488 3.488 254,642 -0.01(-0.28%)
Jul 07, 2023 3.430 3.581 3.430 3.498 311,667 +0.07(+1.99%)
Jul 06, 2023 3.459 3.503 3.391 3.430 272,739 -0.08(-2.22%)
Jul 05, 2023 3.459 3.566 3.420 3.508 226,926 +0.00(+0.00%)
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.