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 )

9.130 +0.020 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jun 30, 2023 3.476 3.603 3.428 3.583 680,204 +0.16(+4.53%)
Jun 29, 2023 3.447 3.467 3.214 3.428 819,587 -0.01(-0.28%)
Jun 28, 2023 3.370 3.447 3.292 3.438 785,830 +0.08(+2.31%)
Jun 27, 2023 3.292 3.398 3.195 3.360 676,253 +0.08(+2.37%)
Jun 26, 2023 3.253 3.348 3.020 3.282 950,196 +0.03(+0.90%)
Jun 23, 2023 3.292 3.379 3.175 3.253 14,801,284 -0.13(-3.74%)
Jun 22, 2023 3.379 3.409 3.350 3.379 1,134,993 +0.00(+0.00%)
Jun 21, 2023 3.243 3.389 3.214 3.379 503,137 +0.12(+3.57%)
Jun 20, 2023 3.166 3.350 3.137 3.263 459,454 +0.09(+2.75%)
Jun 16, 2023 3.137 3.243 3.073 3.175 712,162 +0.08(+2.51%)
Jun 15, 2023 3.127 3.258 3.083 3.098 749,822 +0.09(+2.90%)
May 08, 2023 3.001 3.116 2.991 3.010 401,002 +0.03(+0.97%)
May 05, 2023 3.049 3.102 2.972 2.982 380,002 +0.00(+0.00%)
May 04, 2023 3.010 3.102 2.919 2.982 376,654 -0.05(-1.59%)
May 03, 2023 2.808 3.164 2.808 3.030 647,229 +0.21(+7.51%)
May 02, 2023 2.914 2.938 2.664 2.818 483,903 -0.14(-4.87%)
May 01, 2023 3.030 3.030 2.953 2.962 398,855 -0.02(-0.64%)
Apr 28, 2023 2.982 3.049 2.972 2.982 328,130 +0.00(+0.16%)
Apr 27, 2023 2.616 3.001 2.616 2.977 1,021,942 +0.36(+13.79%)
Apr 26, 2023 2.558 2.659 2.558 2.616 1,010,771 +0.06(+2.26%)
Apr 25, 2023 2.780 2.799 2.539 2.558 1,650,987 -0.25(-8.90%)
Apr 24, 2023 2.876 2.883 2.789 2.808 262,463 -0.08(-2.67%)
Apr 21, 2023 2.905 2.905 2.842 2.885 354,347 +0.00(+0.00%)
Apr 20, 2023 2.924 2.938 2.799 2.885 268,231 -0.05(-1.64%)
Apr 19, 2023 3.001 3.006 2.895 2.933 337,754 -0.09(-2.87%)
Apr 18, 2023 3.097 3.135 2.977 3.020 771,994 -0.06(-1.88%)
Apr 17, 2023 3.049 3.169 3.039 3.078 409,981 -0.01(-0.31%)
Apr 14, 2023 3.107 3.135 3.073 3.087 308,431 -0.02(-0.62%)
Apr 13, 2023 3.107 3.193 3.001 3.107 332,099 +0.00(+0.00%)
Apr 12, 2023 3.251 3.280 3.001 3.107 929,368 -0.14(-4.44%)
Apr 11, 2023 3.058 3.318 3.039 3.251 555,057 +0.19(+6.29%)
Apr 10, 2023 2.818 3.068 2.818 3.058 397,131 +0.23(+8.16%)
Apr 06, 2023 2.876 2.914 2.828 2.828 292,302 -0.04(-1.34%)
Apr 05, 2023 2.847 2.876 2.823 2.866 254,683 +0.02(+0.68%)
Apr 04, 2023 2.866 2.919 2.828 2.847 383,165 -0.01(-0.34%)
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.