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 )

8.240 -0.110 (-1.32%)
Streaming Delayed Price Updated: 2:49 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 (%)
Apr 28, 2023 2.992 3.059 2.982 2.992 327,002 +0.00(+0.16%)
Apr 27, 2023 2.625 3.011 2.625 2.987 1,018,427 +0.36(+13.79%)
Apr 26, 2023 2.567 2.668 2.567 2.625 1,007,294 +0.06(+2.26%)
Apr 25, 2023 2.789 2.808 2.548 2.567 1,645,308 -0.25(-8.90%)
Apr 24, 2023 2.886 2.893 2.799 2.818 261,560 -0.08(-2.67%)
Apr 21, 2023 2.915 2.915 2.852 2.895 353,129 +0.00(+0.00%)
Apr 20, 2023 2.934 2.948 2.808 2.895 267,308 -0.05(-1.64%)
Apr 19, 2023 3.011 3.016 2.905 2.944 336,592 -0.09(-2.87%)
Apr 18, 2023 3.108 3.146 2.987 3.030 769,339 -0.06(-1.87%)
Apr 17, 2023 3.059 3.180 3.050 3.088 408,571 -0.01(-0.31%)
Apr 14, 2023 3.117 3.146 3.083 3.098 307,370 -0.02(-0.62%)
Apr 13, 2023 3.117 3.204 3.011 3.117 330,957 +0.00(+0.00%)
Apr 12, 2023 3.262 3.291 3.011 3.117 926,171 -0.14(-4.44%)
Apr 11, 2023 3.069 3.330 3.050 3.262 553,147 +0.19(+6.29%)
Apr 10, 2023 2.828 3.079 2.828 3.069 395,765 +0.23(+8.16%)
Apr 06, 2023 2.886 2.924 2.837 2.837 291,296 -0.04(-1.34%)
Apr 05, 2023 2.857 2.886 2.833 2.876 253,807 +0.02(+0.68%)
Apr 04, 2023 2.876 2.929 2.837 2.857 381,847 -0.01(-0.34%)
Apr 03, 2023 2.857 2.972 2.847 2.866 303,320 -0.03(-1.00%)
Mar 31, 2023 2.779 2.919 2.755 2.895 1,206,415 +0.14(+4.89%)
Mar 30, 2023 2.779 2.808 2.751 2.760 244,938 -0.01(-0.35%)
Mar 29, 2023 2.683 2.770 2.644 2.770 391,119 +0.11(+3.99%)
Mar 28, 2023 2.577 2.673 2.538 2.664 368,428 +0.09(+3.37%)
Mar 27, 2023 2.471 2.620 2.461 2.577 449,939 +0.13(+5.12%)
Mar 24, 2023 2.364 2.451 2.316 2.451 349,964 +0.05(+2.01%)
Mar 23, 2023 2.364 2.413 2.364 2.403 526,345 +0.04(+1.63%)
Mar 22, 2023 2.451 2.490 2.364 2.364 558,015 -0.09(-3.54%)
Mar 21, 2023 2.316 2.461 2.316 2.451 686,845 +0.16(+7.17%)
Mar 20, 2023 2.413 2.413 2.278 2.287 489,099 -0.08(-3.27%)
Mar 17, 2023 2.364 2.413 2.336 2.364 904,075 +0.00(+0.00%)
Mar 16, 2023 2.316 2.403 2.302 2.364 440,932 +0.05(+2.08%)
Mar 15, 2023 2.413 2.422 2.268 2.316 999,109 -0.13(-5.14%)
Mar 14, 2023 2.586 2.625 2.442 2.442 622,229 -0.07(-2.69%)
Mar 13, 2023 2.683 2.693 2.461 2.509 1,162,420 -0.20(-7.47%)
Mar 10, 2023 2.817 2.817 2.702 2.712 447,834 -0.08(-2.74%)
Mar 09, 2023 2.855 2.884 2.769 2.788 449,925 -0.06(-2.01%)
Mar 08, 2023 2.826 2.865 2.788 2.846 455,110 +0.00(+0.00%)
Mar 07, 2023 2.817 2.865 2.798 2.846 779,926 +0.02(+0.68%)
Mar 06, 2023 2.807 2.874 2.798 2.826 392,143 +0.01(+0.34%)
Mar 03, 2023 2.874 2.874 2.807 2.817 501,933 -0.05(-1.67%)
Mar 02, 2023 2.960 2.975 2.846 2.865 951,354 -0.16(-5.36%)
Mar 01, 2023 2.941 3.057 2.941 3.027 332,493 +0.04(+1.28%)
Feb 28, 2023 2.903 3.017 2.893 2.989 268,104 +0.09(+2.96%)
Feb 27, 2023 2.865 2.951 2.769 2.903 305,337 +0.04(+1.33%)
Feb 24, 2023 2.855 2.889 2.817 2.865 512,704 +0.00(+0.00%)
Feb 23, 2023 2.874 2.912 2.831 2.865 851,314 +0.00(+0.00%)
Feb 22, 2023 2.951 2.960 2.855 2.865 477,998 -0.09(-2.91%)
Feb 21, 2023 2.960 3.037 2.913 2.951 296,975 -0.08(-2.52%)
Feb 17, 2023 3.037 3.065 3.003 3.027 244,820 -0.02(-0.63%)
Feb 16, 2023 3.103 3.127 3.013 3.046 441,598 -0.09(-2.74%)
Feb 15, 2023 3.065 3.142 3.065 3.132 838,698 +0.05(+1.55%)
Feb 14, 2023 3.123 3.180 3.070 3.084 527,426 -0.05(-1.52%)
Feb 13, 2023 3.199 3.256 3.113 3.132 243,412 -0.07(-2.09%)
Feb 10, 2023 3.123 3.266 3.113 3.199 287,689 +0.07(+2.13%)
Feb 09, 2023 3.228 3.266 3.127 3.132 308,195 -0.09(-2.67%)
Feb 08, 2023 3.285 3.285 3.208 3.218 319,986 -0.09(-2.60%)
Feb 07, 2023 3.208 3.304 3.183 3.304 483,597 +0.10(+2.98%)
Feb 06, 2023 3.180 3.218 3.151 3.208 1,120,170 -0.02(-0.59%)
Feb 03, 2023 3.218 3.266 3.199 3.228 258,793 -0.02(-0.59%)
Feb 02, 2023 3.151 3.294 3.113 3.247 312,323 +0.11(+3.34%)
Feb 01, 2023 3.142 3.199 3.065 3.142 440,570 -0.02(-0.60%)
Jan 31, 2023 3.065 3.218 3.037 3.161 365,496 +0.11(+3.44%)
Jan 30, 2023 3.094 3.142 3.051 3.056 178,334 -0.08(-2.44%)
Jan 27, 2023 3.065 3.189 3.056 3.132 223,937 +0.04(+1.23%)
Jan 26, 2023 3.189 3.208 3.055 3.094 300,478 -0.07(-2.11%)
Jan 25, 2023 3.142 3.247 3.056 3.161 340,545 -0.03(-0.90%)
Jan 24, 2023 3.285 3.352 3.180 3.189 328,659 -0.11(-3.47%)
Jan 23, 2023 3.514 3.571 3.267 3.304 840,031 -0.21(-5.98%)
Jan 20, 2023 3.275 3.533 3.231 3.514 859,396 +0.30(+9.20%)
Jan 19, 2023 3.180 3.247 3.056 3.218 682,313 +0.03(+0.90%)
Jan 18, 2023 3.228 3.256 3.142 3.189 396,576 -0.04(-1.18%)
Jan 17, 2023 3.313 3.313 3.189 3.228 299,567 -0.05(-1.46%)
Jan 13, 2023 2.989 3.294 2.989 3.275 539,869 +0.23(+7.52%)
Jan 12, 2023 3.027 3.089 2.989 3.046 393,005 +0.03(+0.95%)
Jan 11, 2023 2.951 3.022 2.922 3.017 1,492,314 +0.08(+2.60%)
Jan 10, 2023 2.826 2.979 2.826 2.941 547,843 +0.11(+4.05%)
Jan 09, 2023 2.865 2.874 2.807 2.826 691,830 +0.02(+0.68%)
Jan 06, 2023 2.836 2.860 2.779 2.807 433,970 +0.04(+1.38%)
Jan 05, 2023 2.817 2.846 2.769 2.769 329,815 -0.06(-2.03%)
Jan 04, 2023 2.826 2.912 2.779 2.826 505,335 +0.00(+0.00%)
Jan 03, 2023 2.817 2.922 2.817 2.826 409,001 +0.01(+0.34%)
Dec 30, 2022 2.721 2.874 2.721 2.817 673,293 +0.08(+2.79%)
Dec 29, 2022 2.674 2.793 2.674 2.741 211,206 +0.08(+2.87%)
Dec 28, 2022 2.702 2.721 2.578 2.664 595,859 -0.04(-1.41%)
Dec 27, 2022 2.712 2.762 2.693 2.702 394,193 -0.06(-2.08%)
Dec 23, 2022 2.760 2.793 2.731 2.760 449,967 +0.00(+0.00%)
Dec 22, 2022 2.788 2.836 2.726 2.760 436,488 -0.03(-1.03%)
Dec 21, 2022 2.664 2.855 2.664 2.788 1,060,050 +0.11(+4.29%)
Dec 20, 2022 2.616 2.684 2.540 2.674 1,558,888 +0.06(+2.19%)
Dec 19, 2022 2.721 2.817 2.516 2.616 1,945,462 -0.11(-3.86%)
Dec 16, 2022 2.865 2.941 2.678 2.721 2,361,246 -0.14(-5.00%)
Dec 15, 2022 2.989 3.017 2.760 2.865 1,687,748 -0.13(-4.46%)
Dec 14, 2022 2.951 3.046 2.912 2.998 1,633,920 +0.05(+1.62%)
Dec 13, 2022 2.989 3.065 2.932 2.951 805,485 +0.02(+0.65%)
Dec 12, 2022 2.970 2.998 2.855 2.932 1,012,203 -0.02(-0.65%)
Dec 09, 2022 3.037 3.142 2.932 2.951 1,080,891 -0.08(-2.52%)
Dec 08, 2022 2.912 3.103 2.912 3.027 1,054,836 +0.15(+5.32%)
Dec 07, 2022 2.874 3.008 2.865 2.874 1,445,971 +0.01(+0.33%)
Dec 06, 2022 2.960 3.027 2.865 2.865 1,203,996 -0.10(-3.23%)
Dec 05, 2022 3.046 3.056 2.922 2.960 1,274,137 -0.07(-2.21%)
Dec 02, 2022 2.779 3.046 2.760 3.027 1,726,101 +0.21(+7.46%)
Dec 01, 2022 2.741 2.908 2.731 2.817 1,634,376 +0.10(+3.51%)
Nov 30, 2022 2.693 2.760 2.674 2.721 139,228 +0.01(+0.35%)
Nov 29, 2022 2.683 2.779 2.645 2.712 204,816 +0.01(+0.35%)
Nov 28, 2022 2.865 2.893 2.702 2.702 282,637 -0.20(-6.91%)
Nov 25, 2022 2.865 2.922 2.865 2.903 191,526 +0.07(+2.36%)
Nov 23, 2022 2.798 2.841 2.779 2.836 227,051 +0.05(+1.71%)
Nov 22, 2022 2.769 2.855 2.760 2.788 385,814 +0.00(+0.00%)
Nov 21, 2022 2.760 2.874 2.741 2.788 452,178 +0.03(+1.04%)
Nov 18, 2022 2.664 2.836 2.664 2.760 396,669 +0.08(+2.85%)
Nov 17, 2022 2.674 2.726 2.550 2.683 860,276 +0.02(+0.72%)
Nov 16, 2022 2.760 2.817 2.664 2.664 688,037 -0.10(-3.46%)
Nov 15, 2022 2.664 2.836 2.664 2.760 666,989 +0.13(+5.09%)
Nov 14, 2022 2.521 2.741 2.521 2.626 767,864 +0.11(+4.17%)
Nov 11, 2022 2.445 2.607 2.445 2.521 548,511 +0.11(+4.35%)
Nov 10, 2022 2.435 2.674 2.378 2.416 676,571 +0.05(+1.99%)
Nov 09, 2022 2.434 2.462 2.350 2.369 867,591 -0.09(-3.79%)
Nov 08, 2022 2.546 2.565 2.462 2.462 463,780 -0.07(-2.58%)
Nov 07, 2022 2.481 2.602 2.481 2.527 951,998 +0.05(+1.88%)
Nov 04, 2022 2.453 2.509 2.443 2.481 723,509 +0.03(+1.14%)
Nov 03, 2022 2.518 2.537 2.434 2.453 613,258 -0.11(-4.36%)
Nov 02, 2022 2.611 2.742 2.555 2.565 752,624 -0.06(-2.14%)
Nov 01, 2022 2.639 2.648 2.546 2.620 336,974 +0.06(+2.18%)
Oct 31, 2022 2.415 2.611 2.415 2.565 461,459 +0.11(+4.56%)
Oct 28, 2022 2.341 2.481 2.331 2.453 650,755 +0.12(+5.20%)
Oct 27, 2022 2.294 2.378 2.257 2.331 323,440 +0.04(+1.63%)
Oct 26, 2022 2.266 2.313 2.247 2.294 389,829 +0.00(+0.00%)
Oct 25, 2022 2.257 2.359 2.256 2.294 239,945 +0.01(+0.41%)
Oct 24, 2022 2.201 2.322 2.201 2.285 381,689 +0.03(+1.24%)
Oct 21, 2022 2.238 2.359 2.215 2.257 424,270 -0.06(-2.42%)
Oct 20, 2022 2.425 2.425 2.164 2.313 755,979 -0.12(-4.98%)
Oct 19, 2022 2.406 2.434 2.313 2.434 786,518 +0.07(+2.76%)
Oct 18, 2022 2.378 2.462 2.331 2.369 384,605 +0.02(+0.79%)
Oct 17, 2022 2.182 2.350 2.182 2.350 977,989 +0.14(+6.33%)
Oct 14, 2022 2.238 2.317 2.173 2.210 423,028 -0.05(-2.07%)
Oct 13, 2022 2.182 2.275 2.145 2.257 801,290 +0.01(+0.41%)
Oct 12, 2022 2.378 2.406 2.238 2.247 758,905 -0.18(-7.31%)
Oct 11, 2022 2.462 2.527 2.378 2.425 505,436 -0.09(-3.70%)
Oct 10, 2022 2.509 2.620 2.378 2.518 812,477 +0.12(+5.06%)
Oct 07, 2022 2.406 2.481 2.378 2.397 929,218 -0.07(-2.65%)
Oct 06, 2022 2.471 2.555 2.434 2.462 253,869 -0.07(-2.58%)
Oct 05, 2022 2.490 2.565 2.439 2.527 503,770 +0.01(+0.37%)
Oct 04, 2022 2.378 2.602 2.378 2.518 690,357 +0.14(+5.88%)
Oct 03, 2022 2.201 2.490 2.201 2.378 2,514,852 +0.14(+6.25%)
Sep 30, 2022 2.108 2.257 2.076 2.238 711,973 +0.15(+7.14%)
Sep 29, 2022 2.294 2.294 2.070 2.089 695,809 -0.21(-8.94%)
Sep 28, 2022 2.182 2.369 2.198 2.294 1,043,441 +0.08(+3.80%)
Sep 27, 2022 2.210 2.257 2.154 2.210 399,595 +0.02(+0.85%)
Sep 26, 2022 2.247 2.340 2.075 2.192 927,233 -0.09(-4.08%)
Sep 23, 2022 2.378 2.378 2.201 2.285 739,624 -0.12(-5.04%)
Sep 22, 2022 2.565 2.565 2.387 2.406 591,410 -0.17(-6.52%)
Sep 21, 2022 2.546 2.826 2.509 2.574 804,626 +0.14(+5.75%)
Sep 20, 2022 2.527 2.574 2.420 2.434 428,525 -0.10(-4.04%)
Sep 19, 2022 2.415 2.565 2.387 2.537 670,030 +0.13(+5.43%)
Sep 16, 2022 2.518 2.541 2.378 2.406 5,559,502 -0.16(-6.18%)
Sep 15, 2022 2.835 2.882 2.565 2.565 593,154 -0.25(-8.94%)
Sep 14, 2022 2.807 2.984 2.779 2.816 738,369 -0.02(-0.66%)
Sep 13, 2022 2.704 2.891 2.667 2.835 1,140,602 +0.09(+3.40%)
Sep 12, 2022 2.816 2.966 2.732 2.742 1,888,302 -0.10(-3.61%)
Sep 09, 2022 2.984 3.077 2.807 2.844 2,643,657 -0.13(-4.39%)
Sep 08, 2022 2.919 3.003 2.863 2.975 1,432,851 +0.10(+3.57%)
Sep 07, 2022 2.760 2.984 2.751 2.872 3,215,455 +0.10(+3.70%)
Sep 06, 2022 2.751 2.835 2.676 2.770 992,901 +0.08(+3.12%)
Sep 02, 2022 2.630 2.751 2.583 2.686 912,501 +0.04(+1.41%)
Sep 01, 2022 2.546 2.667 2.499 2.648 803,090 +0.08(+3.27%)
Aug 31, 2022 2.481 2.593 2.462 2.565 808,591 +0.00(+0.00%)
Aug 30, 2022 2.434 2.583 2.434 2.565 1,669,568 +0.06(+2.23%)
Aug 29, 2022 2.331 2.565 2.294 2.509 1,250,058 +0.16(+6.75%)
Aug 26, 2022 2.341 2.415 2.313 2.350 669,035 +0.03(+1.20%)
Aug 25, 2022 2.303 2.369 2.285 2.322 666,691 +0.00(+0.00%)
Aug 24, 2022 2.313 2.378 2.229 2.322 869,027 -0.06(-2.35%)
Aug 23, 2022 2.285 2.387 2.098 2.378 1,608,840 +0.09(+4.08%)
Aug 22, 2022 2.425 2.425 2.192 2.285 1,056,444 -0.16(-6.49%)
Aug 19, 2022 2.620 2.723 2.285 2.443 1,091,501 -0.23(-8.71%)
Aug 18, 2022 2.481 2.732 2.434 2.676 861,803 +0.21(+8.30%)
Aug 17, 2022 2.481 2.545 2.387 2.471 826,184 -0.04(-1.49%)
Aug 16, 2022 2.565 2.648 2.443 2.509 608,070 +0.07(+2.67%)
Aug 15, 2022 2.751 2.788 2.415 2.443 2,768,788 -0.25(-9.19%)
Aug 12, 2022 2.826 2.891 2.658 2.690 779,126 -0.03(-1.20%)
Aug 11, 2022 2.779 2.798 2.611 2.723 850,977 -0.06(-2.01%)
Aug 10, 2022 2.751 2.798 2.611 2.779 1,179,626 +0.10(+3.83%)
Aug 09, 2022 2.611 2.751 2.527 2.676 2,539,114 +0.07(+2.50%)
Aug 08, 2022 2.425 2.882 2.397 2.611 2,169,014 +0.20(+8.11%)
Aug 05, 2022 2.471 2.583 2.303 2.415 1,114,177 -0.07(-3.00%)
Aug 04, 2022 2.611 2.704 2.443 2.490 1,541,042 -0.04(-1.48%)
Aug 03, 2022 2.509 2.714 2.387 2.527 2,386,012 +0.01(+0.37%)
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.