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 )

9.170 -0.010 (-0.11%)
Streaming Delayed Price Updated: 9:56 AM EDT, Sep 20, 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 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%)
Sep 03, 2024 9.860 9.865 8.715 8.850 2,466,337 -1.09(-10.97%)
Aug 30, 2024 9.560 9.990 9.500 9.940 1,928,998 +0.44(+4.63%)
Aug 29, 2024 9.500 9.750 9.320 9.500 2,486,944 +0.07(+0.74%)
Aug 28, 2024 9.250 9.455 9.145 9.430 1,751,620 +0.18(+1.95%)
Aug 27, 2024 9.220 9.300 9.110 9.250 1,257,532 +0.01(+0.11%)
Aug 26, 2024 9.300 9.350 9.090 9.240 1,845,254 -0.05(-0.54%)
Aug 23, 2024 9.200 9.590 9.180 9.290 2,735,326 +0.13(+1.42%)
Aug 22, 2024 9.100 9.320 9.100 9.160 1,517,290 +0.02(+0.22%)
Aug 21, 2024 9.430 9.535 8.990 9.140 1,599,054 -0.27(-2.87%)
Aug 20, 2024 9.580 9.710 9.290 9.410 1,774,809 -0.17(-1.77%)
Aug 19, 2024 9.400 9.890 9.300 9.580 3,974,431 +0.30(+3.23%)
Aug 16, 2024 9.420 9.480 9.170 9.280 1,354,346 -0.12(-1.28%)
Aug 15, 2024 9.550 9.610 9.319 9.400 880,909 +0.05(+0.53%)
Aug 14, 2024 9.080 9.370 9.000 9.350 1,516,066 +0.31(+3.43%)
Aug 13, 2024 9.050 9.130 8.930 9.040 706,978 +0.08(+0.89%)
Aug 12, 2024 8.950 9.030 8.830 8.960 717,004 +0.03(+0.34%)
Aug 09, 2024 9.020 9.229 8.910 8.930 1,554,026 -0.08(-0.88%)
Aug 08, 2024 9.129 9.408 8.965 9.010 1,483,813 -0.02(-0.22%)
Aug 07, 2024 9.717 9.737 8.840 9.030 2,438,829 -0.70(-7.17%)
Aug 06, 2024 9.428 9.976 9.199 9.727 1,276,538 +0.43(+4.61%)
Aug 05, 2024 8.581 9.349 8.192 9.299 2,954,932 -0.50(-5.09%)
Aug 02, 2024 9.000 10.09 8.980 9.797 1,575,477 -0.20(-1.99%)
Aug 01, 2024 10.29 10.37 9.842 9.996 2,387,838 -0.28(-2.72%)
Jul 31, 2024 9.877 10.42 9.867 10.28 3,424,856 +0.51(+5.20%)
Jul 30, 2024 9.737 9.897 9.638 9.767 1,943,746 +0.03(+0.31%)
Jul 29, 2024 9.967 10.36 9.682 9.737 1,810,747 -0.20(-2.01%)
Jul 26, 2024 9.967 10.08 9.817 9.937 1,377,935 +0.18(+1.84%)
Jul 25, 2024 9.757 9.877 9.558 9.757 3,202,517 +0.00(+0.00%)
Jul 24, 2024 10.06 10.17 9.697 9.757 1,091,884 -0.38(-3.74%)
Jul 23, 2024 9.947 10.40 9.707 10.14 2,491,903 +0.28(+2.83%)
Jul 22, 2024 9.638 9.922 9.638 9.857 717,536 +0.22(+2.28%)
Jul 19, 2024 9.548 9.767 9.458 9.638 931,858 +0.13(+1.36%)
Jul 18, 2024 9.498 9.817 9.234 9.508 829,065 -0.09(-0.93%)
Jul 17, 2024 9.807 9.892 9.418 9.598 1,434,638 -0.21(-2.13%)
Jul 16, 2024 9.468 9.817 9.408 9.807 1,692,474 +0.41(+4.35%)
Jul 15, 2024 9.139 9.538 9.109 9.398 1,884,060 +0.34(+3.74%)
Jul 12, 2024 9.199 9.408 8.970 9.060 740,668 -0.02(-0.22%)
Jul 11, 2024 9.239 9.349 8.731 9.079 1,007,711 -0.04(-0.44%)
Jul 10, 2024 9.388 9.408 8.790 9.119 980,799 -0.24(-2.56%)
Jul 09, 2024 9.229 9.528 9.189 9.359 1,322,421 +0.08(+0.86%)
Jul 08, 2024 9.568 9.658 9.244 9.279 1,175,294 -0.24(-2.51%)
Jul 05, 2024 9.448 9.533 9.289 9.518 944,676 +0.15(+1.60%)
Jul 03, 2024 9.119 9.638 9.109 9.369 1,716,504 +0.26(+2.84%)
Jul 02, 2024 8.621 9.109 8.561 9.109 1,462,257 +0.45(+5.18%)
Jul 01, 2024 8.711 8.741 8.482 8.661 844,959 +0.06(+0.70%)
Jun 28, 2024 8.681 8.810 8.407 8.601 3,006,105 +0.03(+0.35%)
Jun 27, 2024 8.681 8.855 8.407 8.571 840,264 -0.09(-1.04%)
Jun 26, 2024 8.272 8.970 8.272 8.661 1,409,922 +0.40(+4.83%)
Jun 25, 2024 8.262 8.362 7.774 8.262 827,398 -0.06(-0.72%)
Jun 24, 2024 7.854 8.462 7.764 8.322 1,174,137 +0.51(+6.51%)
Jun 21, 2024 8.103 8.173 7.684 7.814 2,225,281 -0.33(-4.04%)
Jun 20, 2024 8.372 8.382 8.088 8.143 921,454 -0.20(-2.39%)
Jun 18, 2024 7.943 8.467 7.923 8.342 921,450 +0.39(+4.89%)
Jun 17, 2024 7.884 8.113 7.744 7.953 969,239 +0.09(+1.14%)
Jun 14, 2024 7.973 8.013 7.714 7.864 970,013 -0.15(-1.87%)
Jun 13, 2024 7.983 8.153 7.913 8.013 1,092,307 +0.03(+0.37%)
Jun 12, 2024 8.043 8.222 7.933 7.983 1,144,314 +0.21(+2.69%)
Jun 11, 2024 8.013 8.038 7.754 7.774 952,107 -0.32(-3.94%)
Jun 10, 2024 7.634 8.367 7.545 8.093 1,238,055 +0.43(+5.59%)
Jun 07, 2024 7.674 7.804 7.614 7.664 1,098,632 -0.04(-0.52%)
Jun 06, 2024 7.674 7.863 7.495 7.704 782,639 +0.01(+0.13%)
Jun 05, 2024 7.575 7.704 7.365 7.694 1,417,392 +0.23(+3.07%)
Jun 04, 2024 7.724 7.734 7.281 7.465 1,755,390 -0.28(-3.60%)
Jun 03, 2024 8.651 8.651 7.644 7.744 5,506,453 -0.78(-9.12%)
May 31, 2024 8.671 8.820 8.486 8.521 4,255,090 -0.04(-0.47%)
May 30, 2024 8.531 8.855 8.496 8.561 1,662,551 +0.10(+1.18%)
May 29, 2024 8.362 8.541 8.302 8.462 1,885,534 -0.11(-1.28%)
May 28, 2024 9.070 9.219 8.531 8.571 2,167,946 -0.34(-3.80%)
May 24, 2024 8.591 9.060 8.591 8.910 1,456,020 +0.42(+4.93%)
May 23, 2024 8.661 8.727 8.472 8.491 1,684,080 -0.06(-0.70%)
May 22, 2024 8.242 8.771 8.192 8.551 2,329,579 +0.28(+3.37%)
May 21, 2024 8.312 8.377 8.192 8.272 1,282,562 -0.05(-0.60%)
May 20, 2024 8.103 8.472 8.103 8.322 855,898 +0.21(+2.58%)
May 17, 2024 8.472 8.486 8.063 8.113 1,232,754 -0.10(-1.21%)
May 16, 2024 8.192 8.332 8.113 8.212 758,102 +0.01(+0.12%)
May 15, 2024 8.341 8.391 8.128 8.202 1,434,634 -0.11(-1.31%)
May 14, 2024 8.093 8.336 7.885 8.312 885,114 +0.34(+4.23%)
May 13, 2024 7.845 8.143 7.696 7.974 1,432,636 +0.34(+4.42%)
May 10, 2024 7.756 7.840 7.572 7.636 1,339,725 -0.11(-1.41%)
May 09, 2024 7.448 7.815 7.377 7.746 936,989 +0.29(+3.86%)
May 08, 2024 7.011 7.656 6.946 7.458 1,526,847 +0.17(+2.32%)
May 07, 2024 7.279 7.403 7.145 7.289 1,593,482 +0.05(+0.69%)
May 06, 2024 7.418 7.453 7.140 7.239 2,248,473 -0.01(-0.14%)
May 03, 2024 7.448 7.448 7.170 7.249 1,303,197 -0.07(-0.95%)
May 02, 2024 7.150 7.334 7.060 7.319 2,753,471 +0.27(+3.80%)
May 01, 2024 7.209 7.249 7.001 7.051 723,144 -0.14(-1.93%)
Apr 30, 2024 7.309 7.358 7.130 7.190 1,598,393 -0.18(-2.43%)
Apr 29, 2024 7.378 7.468 7.234 7.368 1,643,659 +0.11(+1.50%)
Apr 26, 2024 7.398 7.443 7.150 7.259 1,322,020 -0.10(-1.35%)
Apr 25, 2024 7.368 7.450 7.229 7.358 695,270 -0.03(-0.40%)
Apr 24, 2024 7.746 7.746 7.299 7.388 1,075,511 -0.34(-4.37%)
Apr 23, 2024 7.051 7.731 6.921 7.726 2,247,858 +0.69(+9.73%)
Apr 22, 2024 6.614 7.100 6.614 7.041 1,829,504 +0.42(+6.30%)
Apr 19, 2024 6.484 6.653 6.405 6.624 762,279 +0.10(+1.52%)
Apr 18, 2024 6.643 6.852 6.455 6.524 1,266,538 +0.02(+0.31%)
Apr 17, 2024 6.832 6.912 6.440 6.504 1,770,301 -0.22(-3.25%)
Apr 16, 2024 6.753 6.802 6.633 6.723 928,397 -0.05(-0.73%)
Apr 15, 2024 6.951 7.105 6.663 6.772 1,721,642 -0.13(-1.87%)
Apr 12, 2024 6.326 6.926 6.326 6.902 1,844,612 +0.52(+8.09%)
Apr 11, 2024 6.306 6.395 6.246 6.385 423,484 +0.10(+1.58%)
Apr 10, 2024 6.206 6.425 6.177 6.286 3,937,209 -0.12(-1.86%)
Apr 09, 2024 6.385 6.415 6.152 6.405 852,717 +0.06(+0.94%)
Apr 08, 2024 6.405 6.460 6.286 6.345 891,928 -0.03(-0.47%)
Apr 05, 2024 6.365 6.385 6.296 6.375 752,000 +0.03(+0.47%)
Apr 04, 2024 6.475 6.594 6.316 6.345 910,174 -0.08(-1.24%)
Apr 03, 2024 6.336 6.539 6.127 6.425 916,206 +0.07(+1.09%)
Apr 02, 2024 6.256 6.524 6.236 6.355 1,122,572 -0.01(-0.16%)
Apr 01, 2024 6.226 6.415 6.167 6.365 1,061,142 +0.13(+2.07%)
Mar 28, 2024 6.157 6.246 6.172 6.236 550,769 +0.08(+1.29%)
Mar 27, 2024 5.859 6.201 5.829 6.157 881,978 +0.25(+4.20%)
Mar 26, 2024 6.107 6.115 5.909 5.909 377,389 -0.15(-2.46%)
Mar 25, 2024 6.067 6.176 6.038 6.058 349,745 -0.04(-0.65%)
Mar 22, 2024 6.137 6.206 5.988 6.097 424,574 -0.05(-0.80%)
Mar 21, 2024 6.097 6.211 6.058 6.146 534,608 +0.06(+0.97%)
Mar 20, 2024 5.820 6.097 5.801 6.087 495,114 +0.24(+4.05%)
Mar 19, 2024 5.751 5.860 5.657 5.850 443,660 +0.02(+0.34%)
Mar 18, 2024 5.899 5.899 5.649 5.830 493,352 -0.03(-0.51%)
Mar 15, 2024 5.603 5.949 5.603 5.860 1,297,945 +0.24(+4.22%)
Mar 14, 2024 5.731 5.731 5.524 5.623 1,033,549 -0.09(-1.56%)
Mar 13, 2024 5.830 5.929 5.682 5.712 568,112 -0.11(-1.87%)
Mar 12, 2024 5.504 5.820 5.455 5.820 592,185 +0.31(+5.56%)
Mar 11, 2024 5.326 5.613 5.242 5.514 881,873 +0.19(+3.52%)
Mar 08, 2024 5.138 5.326 5.138 5.326 650,633 +0.20(+3.85%)
Mar 07, 2024 4.911 5.129 4.911 5.129 458,460 +0.26(+5.27%)
Mar 06, 2024 4.891 4.920 4.822 4.872 288,100 +0.05(+1.02%)
Mar 05, 2024 4.862 4.941 4.773 4.822 453,960 -0.05(-1.01%)
Mar 04, 2024 4.990 5.069 4.758 4.872 531,817 -0.11(-2.18%)
Mar 01, 2024 4.496 5.137 4.496 4.980 1,278,459 +0.45(+10.04%)
Feb 29, 2024 4.348 4.565 4.338 4.526 939,719 +0.24(+5.53%)
Feb 28, 2024 4.269 4.348 4.234 4.289 332,296 -0.03(-0.69%)
Feb 27, 2024 4.368 4.378 4.318 4.318 367,939 -0.06(-1.35%)
Feb 26, 2024 4.328 4.457 4.308 4.378 729,695 +0.07(+1.61%)
Feb 23, 2024 4.140 4.368 4.126 4.308 623,193 +0.16(+3.81%)
Feb 22, 2024 4.210 4.239 4.121 4.150 300,188 -0.06(-1.41%)
Feb 21, 2024 4.318 4.318 4.190 4.210 808,055 -0.12(-2.74%)
Feb 20, 2024 4.279 4.353 4.234 4.328 1,242,499 -0.02(-0.45%)
Feb 16, 2024 4.437 4.437 4.170 4.348 512,646 -0.08(-1.79%)
Feb 15, 2024 4.299 4.457 4.299 4.427 544,293 +0.18(+4.19%)
Feb 14, 2024 4.210 4.249 4.155 4.249 293,665 +0.13(+3.12%)
Feb 13, 2024 4.387 4.387 4.101 4.121 669,548 -0.36(-7.95%)
Feb 12, 2024 4.467 4.555 4.437 4.476 536,764 +0.01(+0.22%)
Feb 09, 2024 4.338 4.476 4.308 4.467 356,541 +0.15(+3.43%)
Feb 08, 2024 4.348 4.348 4.294 4.318 268,321 +0.00(+0.00%)
Feb 07, 2024 4.318 4.358 4.279 4.318 337,983 +0.02(+0.46%)
Feb 06, 2024 4.200 4.308 4.200 4.299 213,468 +0.10(+2.35%)
Feb 05, 2024 4.190 4.298 4.131 4.200 592,452 -0.03(-0.70%)
Feb 02, 2024 4.259 4.308 4.180 4.229 345,313 -0.10(-2.28%)
Feb 01, 2024 4.210 4.333 4.200 4.328 500,297 +0.12(+2.82%)
Jan 31, 2024 4.397 4.397 4.150 4.210 802,600 -0.19(-4.27%)
Jan 30, 2024 4.368 4.417 4.300 4.397 865,434 +0.04(+0.91%)
Jan 29, 2024 4.249 4.358 4.200 4.358 571,173 +0.11(+2.56%)
Jan 26, 2024 4.200 4.259 4.136 4.249 328,871 +0.07(+1.65%)
Jan 25, 2024 4.101 4.190 4.022 4.180 1,103,099 +0.11(+2.67%)
Jan 24, 2024 4.052 4.101 4.002 4.071 536,824 +0.07(+1.73%)
Jan 23, 2024 3.982 4.056 3.928 4.002 727,814 +0.07(+1.76%)
Jan 22, 2024 3.804 3.968 3.765 3.933 458,471 +0.17(+4.46%)
Jan 19, 2024 3.716 3.795 3.656 3.765 287,543 +0.09(+2.42%)
Jan 18, 2024 3.528 3.686 3.528 3.676 762,841 +0.17(+4.79%)
Jan 17, 2024 3.607 3.617 3.459 3.508 534,301 -0.18(-4.83%)
Jan 16, 2024 3.795 3.834 3.651 3.686 532,617 -0.12(-3.12%)
Jan 12, 2024 3.696 3.864 3.686 3.804 684,262 +0.12(+3.22%)
Jan 11, 2024 3.478 3.711 3.409 3.686 804,966 +0.21(+5.97%)
Jan 10, 2024 3.459 3.528 3.419 3.478 266,928 +0.00(+0.00%)
Jan 09, 2024 3.478 3.513 3.409 3.478 296,336 -0.06(-1.68%)
Jan 08, 2024 3.557 3.632 3.464 3.538 385,969 -0.06(-1.65%)
Jan 05, 2024 3.429 3.646 3.419 3.597 431,867 +0.14(+4.00%)
Jan 04, 2024 3.597 3.597 3.380 3.459 766,845 -0.13(-3.58%)
Jan 03, 2024 3.775 3.893 3.577 3.587 582,535 -0.19(-4.97%)
Jan 02, 2024 3.844 3.884 3.720 3.775 342,131 -0.07(-1.80%)
Dec 29, 2023 4.022 4.052 3.834 3.844 516,419 -0.17(-4.19%)
Dec 28, 2023 4.131 4.131 3.987 4.012 482,305 -0.14(-3.33%)
Dec 27, 2023 4.229 4.239 4.121 4.150 410,379 -0.08(-1.87%)
Dec 26, 2023 4.200 4.294 4.190 4.229 395,222 +0.05(+1.18%)
Dec 22, 2023 4.150 4.269 4.150 4.180 598,697 +0.03(+0.71%)
Dec 21, 2023 4.180 4.239 4.136 4.150 528,136 +0.01(+0.24%)
Dec 20, 2023 4.299 4.378 4.140 4.140 880,130 -0.16(-3.68%)
Dec 19, 2023 4.200 4.318 4.185 4.299 496,528 +0.14(+3.33%)
Dec 18, 2023 4.239 4.259 4.140 4.160 547,700 -0.07(-1.64%)
Dec 15, 2023 4.279 4.279 4.185 4.229 1,248,754 -0.03(-0.70%)
Dec 14, 2023 4.081 4.279 4.022 4.259 1,507,884 +0.21(+5.12%)
Dec 13, 2023 3.696 4.061 3.696 4.052 1,790,152 +0.23(+5.94%)
Dec 12, 2023 3.706 3.829 3.666 3.824 535,589 +0.11(+2.93%)
Dec 11, 2023 3.706 3.755 3.691 3.716 1,094,626 -0.02(-0.53%)
Dec 08, 2023 3.686 3.755 3.627 3.735 485,530 +0.05(+1.34%)
Dec 07, 2023 3.617 3.686 3.607 3.686 386,767 +0.02(+0.54%)
Dec 06, 2023 3.696 3.735 3.666 3.666 649,480 -0.03(-0.80%)
Dec 05, 2023 3.725 3.745 3.676 3.696 327,528 -0.02(-0.53%)
Dec 04, 2023 3.646 3.725 3.627 3.716 417,336 +0.07(+1.90%)
Dec 01, 2023 3.646 3.656 3.617 3.646 331,072 -0.01(-0.27%)
Nov 30, 2023 3.636 3.656 3.607 3.656 518,269 +0.02(+0.54%)
Nov 29, 2023 3.656 3.656 3.627 3.636 159,506 +0.02(+0.55%)
Nov 28, 2023 3.597 3.646 3.548 3.617 221,602 +0.02(+0.55%)
Nov 27, 2023 3.627 3.627 3.567 3.597 178,476 -0.03(-0.82%)
Nov 24, 2023 3.538 3.636 3.508 3.627 127,619 +0.09(+2.51%)
Nov 22, 2023 3.656 3.656 3.528 3.538 165,990 -0.09(-2.45%)
Nov 21, 2023 3.577 3.656 3.567 3.627 473,549 +0.03(+0.82%)
Nov 20, 2023 3.607 3.607 3.577 3.597 238,404 -0.01(-0.27%)
Nov 17, 2023 3.538 3.607 3.459 3.607 893,769 +0.07(+1.96%)
Nov 16, 2023 3.538 3.557 3.498 3.538 1,398,778 +0.00(+0.00%)
Nov 15, 2023 3.548 3.557 3.459 3.538 370,972 -0.02(-0.56%)
Nov 14, 2023 3.449 3.557 3.389 3.557 560,754 +0.22(+6.51%)
Nov 13, 2023 3.291 3.370 3.235 3.340 362,474 +0.05(+1.50%)
Nov 10, 2023 3.261 3.305 3.251 3.291 223,587 +0.02(+0.60%)
Nov 09, 2023 3.360 3.360 3.241 3.271 307,254 -0.07(-2.07%)
Nov 08, 2023 3.261 3.340 3.231 3.340 975,556 +0.09(+2.74%)
Nov 07, 2023 3.134 3.271 3.134 3.251 434,988 +0.12(+3.75%)
Nov 06, 2023 3.143 3.168 3.124 3.134 343,151 -0.02(-0.62%)
Nov 03, 2023 3.124 3.183 3.099 3.153 321,991 +0.06(+1.90%)
Nov 02, 2023 3.036 3.143 3.036 3.094 1,268,999 +0.04(+1.28%)
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.