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 )

8.420 -0.040 (-0.47%)
Streaming Delayed Price Updated: 10:44 AM EST, Nov 22, 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 (%)
Nov 21, 2024 8.580 8.720 8.420 8.460 1,773,769 -0.05(-0.59%)
Nov 20, 2024 8.550 8.770 8.320 8.510 1,098,810 -0.07(-0.82%)
Nov 19, 2024 8.210 8.790 8.210 8.580 1,692,681 +0.23(+2.75%)
Nov 18, 2024 8.440 8.500 8.150 8.350 1,456,023 -0.08(-0.95%)
Nov 15, 2024 8.660 8.660 8.375 8.430 847,039 -0.18(-2.09%)
Nov 14, 2024 8.690 8.860 8.490 8.610 937,412 -0.06(-0.69%)
Nov 13, 2024 9.380 9.380 8.670 8.670 1,755,572 -0.56(-6.07%)
Nov 12, 2024 9.520 9.800 9.120 9.230 1,967,571 -0.36(-3.75%)
Nov 11, 2024 9.170 9.670 9.055 9.590 2,873,372 +0.59(+6.56%)
Nov 08, 2024 9.000 9.180 8.890 9.000 2,477,782 +0.06(+0.67%)
Nov 07, 2024 9.090 9.090 8.720 8.940 1,137,672 -0.10(-1.11%)
Nov 06, 2024 9.000 9.150 8.700 9.040 2,555,818 +0.39(+4.51%)
Nov 05, 2024 8.370 8.796 8.370 8.650 1,667,810 +0.32(+3.84%)
Nov 04, 2024 8.200 8.545 8.200 8.330 1,450,299 +0.08(+0.97%)
Nov 01, 2024 8.200 8.425 7.990 8.250 1,184,909 +0.18(+2.23%)
Oct 31, 2024 8.990 9.000 8.060 8.070 1,669,849 -0.47(-5.50%)
Oct 30, 2024 8.670 8.765 8.520 8.540 1,163,054 -0.10(-1.16%)
Oct 29, 2024 8.860 8.860 8.580 8.640 1,000,729 -0.24(-2.70%)
Oct 28, 2024 9.170 9.220 8.865 8.880 852,815 -0.19(-2.09%)
Oct 25, 2024 9.250 9.253 8.910 9.070 696,311 -0.03(-0.33%)
Oct 24, 2024 9.050 9.190 8.810 9.100 1,630,983 +0.10(+1.11%)
Oct 23, 2024 8.960 9.100 8.870 9.000 491,847 +0.00(+0.00%)
Oct 22, 2024 8.850 9.020 8.710 9.000 544,669 +0.15(+1.69%)
Oct 21, 2024 9.200 9.220 8.830 8.850 721,052 -0.29(-3.17%)
Oct 18, 2024 9.100 9.150 8.950 9.140 834,277 +0.04(+0.44%)
Oct 17, 2024 9.500 9.590 9.050 9.100 1,034,302 -0.37(-3.91%)
Oct 16, 2024 9.460 9.960 9.350 9.470 1,084,254 +0.06(+0.64%)
Oct 15, 2024 9.560 9.650 9.250 9.410 701,331 -0.12(-1.26%)
Oct 14, 2024 9.630 9.680 9.490 9.530 588,098 -0.07(-0.73%)
Oct 11, 2024 9.300 9.710 9.260 9.600 698,513 +0.32(+3.45%)
Oct 10, 2024 9.200 9.400 9.120 9.280 530,845 -0.03(-0.32%)
Oct 09, 2024 9.540 9.725 9.280 9.310 781,763 -0.23(-2.41%)
Oct 08, 2024 9.570 9.650 9.465 9.540 415,186 +0.04(+0.42%)
Oct 07, 2024 9.780 9.850 9.480 9.500 740,017 -0.29(-2.96%)
Oct 04, 2024 9.200 9.850 9.139 9.790 1,108,318 +0.75(+8.30%)
Oct 03, 2024 8.920 9.075 8.800 9.040 925,868 +0.12(+1.35%)
Oct 02, 2024 8.850 9.100 8.740 8.920 650,352 +0.03(+0.34%)
Oct 01, 2024 9.320 9.320 8.890 8.890 802,820 -0.47(-5.02%)
Sep 30, 2024 9.160 9.480 9.040 9.360 1,794,139 +0.23(+2.52%)
Sep 27, 2024 9.180 9.220 9.030 9.130 696,201 +0.02(+0.22%)
Sep 26, 2024 9.090 9.250 9.035 9.110 1,076,243 +0.09(+1.00%)
Sep 25, 2024 8.910 9.190 8.820 9.020 620,900 +0.12(+1.35%)
Sep 24, 2024 8.900 8.950 8.660 8.900 900,678 +0.00(+0.00%)
Sep 23, 2024 9.300 9.370 8.845 8.900 1,035,476 -0.34(-3.68%)
Sep 20, 2024 9.050 9.370 9.050 9.240 2,345,537 +0.06(+0.65%)
Sep 19, 2024 9.570 9.570 9.125 9.180 1,267,861 -0.16(-1.71%)
Sep 18, 2024 9.360 9.680 9.280 9.340 987,611 -0.02(-0.21%)
Sep 17, 2024 9.430 9.600 9.240 9.360 1,165,025 +0.01(+0.11%)
Sep 16, 2024 8.970 9.430 8.910 9.350 1,078,645 +0.39(+4.35%)
Sep 13, 2024 8.870 9.105 8.770 8.960 680,235 +0.24(+2.75%)
Sep 12, 2024 8.580 8.840 8.510 8.720 2,269,592 +0.26(+3.07%)
Sep 11, 2024 8.320 8.520 8.100 8.460 939,439 +0.15(+1.81%)
Sep 10, 2024 8.140 8.320 7.870 8.310 1,128,315 +0.15(+1.84%)
Sep 09, 2024 8.110 8.410 8.100 8.160 1,335,701 +0.08(+0.99%)
Sep 06, 2024 8.720 8.785 8.030 8.080 906,959 -0.64(-7.34%)
Sep 05, 2024 8.800 8.840 8.610 8.720 1,512,297 -0.09(-1.02%)
Sep 04, 2024 8.850 8.965 8.550 8.810 1,162,242 -0.04(-0.45%)
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.