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 )

7.100 -0.140 (-1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 28, 2024 6.200 6.290 6.215 6.280 546,932 +0.08(+1.29%)
Mar 27, 2024 5.900 6.245 5.870 6.200 875,833 +0.25(+4.20%)
Mar 26, 2024 6.150 6.158 5.950 5.950 374,760 -0.15(-2.46%)
Mar 25, 2024 6.110 6.219 6.080 6.100 347,308 -0.04(-0.65%)
Mar 22, 2024 6.180 6.249 6.030 6.140 421,616 -0.05(-0.80%)
Mar 21, 2024 6.140 6.254 6.100 6.190 530,883 +0.06(+0.97%)
Mar 20, 2024 5.861 6.140 5.841 6.130 491,664 +0.24(+4.05%)
Mar 19, 2024 5.792 5.901 5.697 5.891 440,569 +0.02(+0.34%)
Mar 18, 2024 5.941 5.941 5.689 5.871 489,914 -0.03(-0.51%)
Mar 15, 2024 5.642 5.991 5.642 5.901 1,288,900 +0.24(+4.22%)
Mar 14, 2024 5.772 5.772 5.563 5.662 1,026,347 -0.09(-1.56%)
Mar 13, 2024 5.871 5.971 5.722 5.752 564,153 -0.11(-1.87%)
Mar 12, 2024 5.543 5.861 5.493 5.861 588,058 +0.31(+5.56%)
Mar 11, 2024 5.364 5.652 5.279 5.553 875,728 +0.19(+3.53%)
Mar 08, 2024 5.175 5.364 5.175 5.364 646,100 +0.20(+3.85%)
Mar 07, 2024 4.946 5.165 4.946 5.165 455,266 +0.26(+5.27%)
Mar 06, 2024 4.926 4.955 4.856 4.906 286,093 +0.05(+1.02%)
Mar 05, 2024 4.896 4.976 4.806 4.856 450,797 -0.05(-1.01%)
Mar 04, 2024 5.025 5.105 4.791 4.906 528,111 -0.11(-2.18%)
Mar 01, 2024 4.528 5.173 4.528 5.015 1,269,551 +0.46(+10.04%)
Feb 29, 2024 4.378 4.597 4.369 4.558 933,171 +0.24(+5.53%)
Feb 28, 2024 4.299 4.378 4.264 4.319 329,980 -0.03(-0.69%)
Feb 27, 2024 4.398 4.408 4.349 4.349 365,376 -0.06(-1.35%)
Feb 26, 2024 4.359 4.488 4.339 4.408 724,611 +0.07(+1.61%)
Feb 23, 2024 4.169 4.398 4.155 4.339 618,850 +0.16(+3.81%)
Feb 22, 2024 4.239 4.269 4.150 4.179 298,096 -0.06(-1.41%)
Feb 21, 2024 4.349 4.349 4.219 4.239 802,425 -0.12(-2.74%)
Feb 20, 2024 4.309 4.383 4.264 4.359 1,233,841 -0.02(-0.45%)
Feb 16, 2024 4.468 4.468 4.199 4.378 509,074 -0.08(-1.79%)
Feb 15, 2024 4.329 4.488 4.329 4.458 540,501 +0.18(+4.19%)
Feb 14, 2024 4.239 4.279 4.184 4.279 291,619 +0.13(+3.12%)
Feb 13, 2024 4.418 4.418 4.130 4.150 664,882 -0.36(-7.95%)
Feb 12, 2024 4.498 4.587 4.468 4.508 533,024 +0.01(+0.22%)
Feb 09, 2024 4.369 4.508 4.339 4.498 354,056 +0.15(+3.43%)
Feb 08, 2024 4.378 4.378 4.324 4.349 266,452 +0.00(+0.00%)
Feb 07, 2024 4.349 4.388 4.309 4.349 335,628 +0.02(+0.46%)
Feb 06, 2024 4.229 4.339 4.229 4.329 211,981 +0.10(+2.35%)
Feb 05, 2024 4.219 4.329 4.160 4.229 588,324 -0.03(-0.70%)
Feb 02, 2024 4.289 4.339 4.209 4.259 342,907 -0.10(-2.28%)
Feb 01, 2024 4.239 4.364 4.229 4.359 496,811 +0.12(+2.82%)
Jan 31, 2024 4.428 4.428 4.179 4.239 797,007 -0.19(-4.27%)
Jan 30, 2024 4.398 4.448 4.331 4.428 859,403 +0.04(+0.91%)
Jan 29, 2024 4.279 4.388 4.229 4.388 567,193 +0.11(+2.56%)
Jan 26, 2024 4.229 4.289 4.165 4.279 326,580 +0.07(+1.65%)
Jan 25, 2024 4.130 4.219 4.050 4.209 1,095,412 +0.11(+2.67%)
Jan 24, 2024 4.080 4.130 4.030 4.100 533,083 +0.07(+1.73%)
Jan 23, 2024 4.010 4.085 3.956 4.030 722,743 +0.07(+1.76%)
Jan 22, 2024 3.831 3.995 3.791 3.961 455,277 +0.17(+4.46%)
Jan 19, 2024 3.742 3.821 3.682 3.791 285,539 +0.09(+2.42%)
Jan 18, 2024 3.553 3.712 3.553 3.702 757,526 +0.17(+4.79%)
Jan 17, 2024 3.632 3.642 3.483 3.533 530,578 -0.18(-4.83%)
Jan 16, 2024 3.821 3.861 3.677 3.712 528,906 -0.12(-3.12%)
Jan 12, 2024 3.722 3.891 3.712 3.831 679,494 +0.12(+3.22%)
Jan 11, 2024 3.503 3.737 3.433 3.712 799,357 +0.21(+5.97%)
Jan 10, 2024 3.483 3.553 3.443 3.503 265,068 +0.00(+0.00%)
Jan 09, 2024 3.503 3.538 3.433 3.503 294,271 -0.06(-1.68%)
Jan 08, 2024 3.582 3.657 3.488 3.562 383,279 -0.06(-1.65%)
Jan 05, 2024 3.453 3.672 3.443 3.622 428,857 +0.14(+4.00%)
Jan 04, 2024 3.622 3.622 3.403 3.483 761,501 -0.13(-3.58%)
Jan 03, 2024 3.801 3.921 3.602 3.612 578,476 -0.19(-4.97%)
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.