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 )

7.980 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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 (%)
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%)
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.