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 )

8.520 -0.060 (-0.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 1,206,526 +0.14(+4.90%)
Mar 30, 2023 2.779 2.808 2.750 2.760 244,961 -0.01(-0.35%)
Mar 29, 2023 2.683 2.770 2.644 2.770 391,155 +0.11(+3.99%)
Mar 28, 2023 2.577 2.673 2.538 2.663 368,461 +0.09(+3.37%)
Mar 27, 2023 2.470 2.620 2.461 2.577 449,980 +0.13(+5.12%)
Mar 24, 2023 2.364 2.451 2.316 2.451 349,996 +0.05(+2.01%)
Mar 23, 2023 2.364 2.413 2.364 2.403 526,393 +0.04(+1.63%)
Mar 22, 2023 2.451 2.490 2.364 2.364 558,066 -0.09(-3.54%)
Mar 21, 2023 2.316 2.461 2.316 2.451 686,908 +0.16(+7.17%)
Mar 20, 2023 2.413 2.413 2.277 2.287 489,144 -0.08(-3.27%)
Mar 17, 2023 2.364 2.413 2.335 2.364 904,158 +0.00(+0.00%)
Mar 16, 2023 2.316 2.403 2.302 2.364 440,973 +0.05(+2.08%)
Mar 15, 2023 2.413 2.422 2.268 2.316 999,201 -0.13(-5.14%)
Mar 14, 2023 2.586 2.625 2.441 2.441 622,286 -0.07(-2.69%)
Mar 13, 2023 2.683 2.692 2.461 2.509 1,162,527 -0.20(-7.47%)
Mar 10, 2023 2.817 2.817 2.702 2.712 447,875 -0.08(-2.74%)
Mar 09, 2023 2.855 2.884 2.769 2.788 449,966 -0.06(-2.01%)
Mar 08, 2023 2.826 2.864 2.788 2.845 455,152 +0.00(+0.00%)
Mar 07, 2023 2.817 2.864 2.798 2.845 779,998 +0.02(+0.68%)
Mar 06, 2023 2.807 2.874 2.798 2.826 392,179 +0.01(+0.34%)
Mar 03, 2023 2.874 2.874 2.807 2.817 501,979 -0.05(-1.67%)
Mar 02, 2023 2.960 2.974 2.845 2.864 951,441 -0.16(-5.36%)
Mar 01, 2023 2.941 3.056 2.941 3.027 332,523 +0.04(+1.28%)
Feb 28, 2023 2.903 3.017 2.893 2.989 268,129 +0.09(+2.96%)
Feb 27, 2023 2.864 2.950 2.769 2.903 305,365 +0.04(+1.33%)
Feb 24, 2023 2.855 2.888 2.817 2.864 512,752 +0.00(+0.00%)
Feb 23, 2023 2.874 2.912 2.831 2.864 851,392 +0.00(+0.00%)
Feb 22, 2023 2.950 2.960 2.855 2.864 478,042 -0.09(-2.91%)
Feb 21, 2023 2.960 3.036 2.912 2.950 297,002 -0.08(-2.52%)
Feb 17, 2023 3.036 3.065 3.003 3.027 244,842 -0.02(-0.63%)
Feb 16, 2023 3.103 3.127 3.012 3.046 441,638 -0.09(-2.74%)
Feb 15, 2023 3.065 3.141 3.065 3.132 838,775 +0.05(+1.55%)
Feb 14, 2023 3.122 3.180 3.070 3.084 527,475 -0.05(-1.52%)
Feb 13, 2023 3.199 3.256 3.113 3.132 243,435 -0.07(-2.09%)
Feb 10, 2023 3.122 3.265 3.113 3.199 287,716 +0.07(+2.13%)
Feb 09, 2023 3.227 3.265 3.127 3.132 308,223 -0.09(-2.67%)
Feb 08, 2023 3.285 3.285 3.208 3.218 320,015 -0.09(-2.60%)
Feb 07, 2023 3.208 3.304 3.183 3.304 483,641 +0.10(+2.98%)
Feb 06, 2023 3.180 3.218 3.151 3.208 1,120,273 -0.02(-0.59%)
Feb 03, 2023 3.218 3.265 3.199 3.227 258,817 -0.02(-0.59%)
Feb 02, 2023 3.151 3.294 3.113 3.246 312,352 +0.11(+3.34%)
Feb 01, 2023 3.141 3.199 3.065 3.141 440,611 -0.02(-0.60%)
Jan 31, 2023 3.065 3.218 3.036 3.160 365,530 +0.11(+3.44%)
Jan 30, 2023 3.094 3.141 3.051 3.055 178,351 -0.08(-2.44%)
Jan 27, 2023 3.065 3.189 3.055 3.132 223,958 +0.04(+1.23%)
Jan 26, 2023 3.189 3.208 3.055 3.094 300,506 -0.07(-2.11%)
Jan 25, 2023 3.141 3.246 3.055 3.160 340,576 -0.03(-0.90%)
Jan 24, 2023 3.285 3.351 3.180 3.189 328,689 -0.11(-3.47%)
Jan 23, 2023 3.514 3.571 3.267 3.304 840,108 -0.21(-5.98%)
Jan 20, 2023 3.275 3.533 3.230 3.514 859,475 +0.30(+9.20%)
Jan 19, 2023 3.180 3.246 3.055 3.218 682,375 +0.03(+0.90%)
Jan 18, 2023 3.227 3.256 3.141 3.189 396,613 -0.04(-1.18%)
Jan 17, 2023 3.313 3.313 3.189 3.227 299,595 -0.05(-1.46%)
Jan 13, 2023 2.989 3.294 2.989 3.275 539,918 +0.23(+7.52%)
Jan 12, 2023 3.027 3.089 2.989 3.046 393,041 +0.03(+0.95%)
Jan 11, 2023 2.950 3.022 2.922 3.017 1,492,451 +0.08(+2.60%)
Jan 10, 2023 2.826 2.979 2.826 2.941 547,894 +0.11(+4.05%)
Jan 09, 2023 2.864 2.874 2.807 2.826 691,894 +0.02(+0.68%)
Jan 06, 2023 2.836 2.860 2.779 2.807 434,009 +0.04(+1.38%)
Jan 05, 2023 2.817 2.845 2.769 2.769 329,845 -0.06(-2.03%)
Jan 04, 2023 2.826 2.912 2.779 2.826 505,382 +0.00(+0.00%)
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.