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 )

9.030 +0.510 (+5.99%)
Streaming Delayed Price Updated: 12:14 PM EDT, May 24, 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 (%)
Jul 31, 2023 3.381 3.488 3.381 3.459 318,557 +0.09(+2.60%)
Jul 28, 2023 3.400 3.439 3.352 3.371 545,633 +0.00(+0.00%)
Jul 27, 2023 3.371 3.444 3.323 3.371 511,957 +0.01(+0.29%)
Jul 26, 2023 3.361 3.537 3.352 3.361 733,663 -0.01(-0.29%)
Jul 25, 2023 3.313 3.420 3.303 3.371 646,213 +0.05(+1.47%)
Jul 24, 2023 3.420 3.469 3.313 3.323 345,443 -0.09(-2.57%)
Jul 21, 2023 3.420 3.444 3.293 3.410 436,784 +0.02(+0.57%)
Jul 20, 2023 3.527 3.537 3.347 3.391 325,893 -0.13(-3.60%)
Jul 19, 2023 3.566 3.600 3.478 3.517 248,048 -0.04(-1.10%)
Jul 18, 2023 3.478 3.566 3.293 3.556 396,172 +0.07(+1.96%)
Jul 17, 2023 3.361 3.537 3.191 3.488 666,535 +0.18(+5.29%)
Jul 14, 2023 3.235 3.323 3.167 3.313 407,565 +0.06(+1.80%)
Jul 13, 2023 3.352 3.352 3.210 3.254 321,752 -0.06(-1.76%)
Jul 12, 2023 3.439 3.483 3.303 3.313 295,992 -0.10(-2.86%)
Jul 11, 2023 3.488 3.517 3.400 3.410 306,184 -0.08(-2.23%)
Jul 10, 2023 3.498 3.556 3.488 3.488 254,642 -0.01(-0.28%)
Jul 07, 2023 3.430 3.581 3.430 3.498 311,667 +0.07(+1.99%)
Jul 06, 2023 3.459 3.503 3.391 3.430 272,739 -0.08(-2.22%)
Jul 05, 2023 3.459 3.566 3.420 3.508 226,926 +0.00(+0.00%)
Jul 03, 2023 3.595 3.654 3.430 3.508 271,870 -0.09(-2.44%)
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 -0.17(-5.06%)
Jun 14, 2023 3.293 3.390 3.245 3.274 458,163 -0.01(-0.30%)
Jun 13, 2023 3.439 3.537 3.274 3.284 540,744 -0.15(-4.26%)
Jun 12, 2023 3.410 3.430 3.347 3.430 376,169 +0.02(+0.57%)
Jun 09, 2023 3.527 3.527 3.391 3.410 308,264 -0.13(-3.58%)
Jun 08, 2023 3.527 3.605 3.508 3.537 262,066 +0.00(+0.00%)
Jun 07, 2023 3.556 3.615 3.508 3.537 270,958 -0.04(-1.09%)
Jun 06, 2023 3.537 3.649 3.522 3.576 347,503 +0.01(+0.27%)
Jun 05, 2023 3.508 3.603 3.478 3.566 205,620 +0.06(+1.67%)
Jun 02, 2023 3.361 3.508 3.352 3.508 296,502 +0.17(+4.96%)
Jun 01, 2023 3.167 3.430 3.167 3.342 460,166 +0.18(+5.54%)
May 31, 2023 3.157 3.191 3.128 3.167 221,596 +0.00(+0.00%)
May 30, 2023 3.167 3.214 3.084 3.167 260,188 +0.03(+0.93%)
May 26, 2023 3.050 3.167 3.050 3.137 203,372 +0.08(+2.55%)
May 25, 2023 3.079 3.167 2.924 3.059 215,407 -0.04(-1.26%)
May 24, 2023 3.128 3.167 2.962 3.098 407,744 -0.07(-2.15%)
May 23, 2023 3.371 3.464 3.147 3.167 570,091 -0.21(-6.34%)
May 22, 2023 3.167 3.439 3.157 3.381 818,027 +0.22(+7.10%)
May 19, 2023 3.245 3.252 3.137 3.157 216,230 -0.05(-1.52%)
May 18, 2023 3.293 3.337 3.186 3.206 387,838 -0.10(-2.95%)
May 17, 2023 3.133 3.357 3.128 3.303 303,818 +0.18(+5.61%)
May 16, 2023 3.089 3.167 3.070 3.128 154,955 +0.02(+0.63%)
May 15, 2023 3.050 3.115 3.020 3.108 186,597 +0.07(+2.24%)
May 12, 2023 3.050 3.103 2.996 3.040 216,985 -0.01(-0.32%)
May 11, 2023 3.127 3.127 3.011 3.050 222,098 -0.05(-1.56%)
May 10, 2023 3.108 3.146 3.079 3.098 416,382 +0.03(+0.94%)
May 09, 2023 3.011 3.127 2.977 3.069 334,020 +0.05(+1.60%)
May 08, 2023 3.011 3.127 3.001 3.021 399,622 +0.03(+0.97%)
May 05, 2023 3.059 3.112 2.982 2.992 378,695 +0.00(+0.00%)
May 04, 2023 3.021 3.112 2.929 2.992 375,359 -0.05(-1.59%)
May 03, 2023 2.818 3.175 2.818 3.040 645,003 +0.21(+7.51%)
May 02, 2023 2.924 2.948 2.673 2.828 482,238 -0.14(-4.87%)
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.