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 )

9.240 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Mar 31, 2023 2.770 2.909 2.746 2.885 1,210,579 +0.13(+4.89%)
Mar 30, 2023 2.770 2.799 2.741 2.751 245,784 -0.01(-0.35%)
Mar 29, 2023 2.674 2.760 2.635 2.760 392,469 +0.11(+3.99%)
Mar 28, 2023 2.568 2.664 2.529 2.655 369,699 +0.09(+3.37%)
Mar 27, 2023 2.462 2.611 2.453 2.568 451,492 +0.13(+5.12%)
Mar 24, 2023 2.356 2.443 2.308 2.443 351,172 +0.05(+2.01%)
Mar 23, 2023 2.356 2.404 2.356 2.395 528,162 +0.04(+1.63%)
Mar 22, 2023 2.443 2.481 2.356 2.356 559,941 -0.09(-3.54%)
Mar 21, 2023 2.308 2.453 2.308 2.443 689,216 +0.16(+7.17%)
Mar 20, 2023 2.404 2.404 2.270 2.279 490,787 -0.08(-3.27%)
Mar 17, 2023 2.356 2.404 2.328 2.356 907,195 +0.00(+0.00%)
Mar 16, 2023 2.308 2.395 2.294 2.356 442,454 +0.05(+2.08%)
Mar 15, 2023 2.404 2.414 2.260 2.308 1,002,557 -0.13(-5.14%)
Mar 14, 2023 2.578 2.616 2.433 2.433 624,376 -0.07(-2.69%)
Mar 13, 2023 2.674 2.683 2.453 2.501 1,166,432 -0.20(-7.47%)
Mar 10, 2023 2.807 2.807 2.693 2.703 449,380 -0.08(-2.74%)
Mar 09, 2023 2.845 2.874 2.760 2.779 451,478 -0.06(-2.01%)
Mar 08, 2023 2.817 2.855 2.779 2.836 456,681 +0.00(+0.00%)
Mar 07, 2023 2.807 2.855 2.788 2.836 782,618 +0.02(+0.68%)
Mar 06, 2023 2.798 2.864 2.788 2.817 393,497 +0.01(+0.34%)
Mar 03, 2023 2.864 2.864 2.798 2.807 503,665 -0.05(-1.67%)
Mar 02, 2023 2.950 2.964 2.836 2.855 954,637 -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.