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 )

8.580 +0.280 (+3.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 3.488 3.615 3.439 3.595 677,927 +0.16(+4.53%)
Jun 29, 2023 3.459 3.478 3.225 3.439 816,843 -0.01(-0.28%)
Jun 28, 2023 3.381 3.459 3.303 3.449 783,199 +0.08(+2.31%)
Jun 27, 2023 3.303 3.409 3.206 3.371 673,989 +0.08(+2.37%)
Jun 26, 2023 3.264 3.359 3.030 3.293 947,014 +0.03(+0.90%)
Jun 23, 2023 3.303 3.391 3.186 3.264 14,751,726 -0.13(-3.74%)
Jun 22, 2023 3.391 3.420 3.361 3.391 1,131,192 +0.00(+0.00%)
Jun 21, 2023 3.254 3.400 3.225 3.391 501,452 +0.12(+3.57%)
Jun 20, 2023 3.176 3.361 3.147 3.274 457,915 +0.09(+2.75%)
Jun 16, 2023 3.147 3.254 3.084 3.186 709,778 +0.08(+2.51%)
Jun 15, 2023 3.137 3.269 3.094 3.108 747,311 +0.09(+2.90%)
May 08, 2023 3.011 3.127 3.001 3.020 399,659 +0.03(+0.97%)
May 05, 2023 3.059 3.112 2.982 2.992 378,730 +0.00(+0.00%)
May 04, 2023 3.020 3.112 2.929 2.992 375,393 -0.05(-1.59%)
May 03, 2023 2.818 3.175 2.818 3.040 645,062 +0.21(+7.51%)
May 02, 2023 2.924 2.948 2.673 2.827 482,283 -0.14(-4.87%)
May 01, 2023 3.040 3.040 2.963 2.972 397,519 -0.02(-0.65%)
Apr 28, 2023 2.992 3.059 2.982 2.992 327,032 +0.00(+0.16%)
Apr 27, 2023 2.625 3.011 2.625 2.987 1,018,521 +0.36(+13.79%)
Apr 26, 2023 2.567 2.668 2.567 2.625 1,007,387 +0.06(+2.26%)
Apr 25, 2023 2.789 2.808 2.548 2.567 1,645,459 -0.25(-8.90%)
Apr 24, 2023 2.885 2.893 2.799 2.818 261,584 -0.08(-2.67%)
Apr 21, 2023 2.914 2.914 2.852 2.895 353,161 +0.00(+0.00%)
Apr 20, 2023 2.934 2.948 2.808 2.895 267,333 -0.05(-1.64%)
Apr 19, 2023 3.011 3.016 2.905 2.943 336,623 -0.09(-2.87%)
Apr 18, 2023 3.107 3.146 2.987 3.030 769,409 -0.06(-1.87%)
Apr 17, 2023 3.059 3.180 3.049 3.088 408,608 -0.01(-0.31%)
Apr 14, 2023 3.117 3.146 3.083 3.098 307,399 -0.02(-0.62%)
Apr 13, 2023 3.117 3.204 3.011 3.117 330,987 +0.00(+0.00%)
Apr 12, 2023 3.262 3.291 3.011 3.117 926,256 -0.14(-4.44%)
Apr 11, 2023 3.069 3.329 3.049 3.262 553,198 +0.19(+6.29%)
Apr 10, 2023 2.827 3.078 2.827 3.069 395,801 +0.23(+8.16%)
Apr 06, 2023 2.885 2.924 2.837 2.837 291,323 -0.04(-1.34%)
Apr 05, 2023 2.856 2.885 2.832 2.876 253,830 +0.02(+0.68%)
Apr 04, 2023 2.876 2.929 2.837 2.856 381,882 -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.