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 )

7.690 -0.110 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 10, 2024 7.810 7.895 7.625 7.690 1,330,390 -0.11(-1.41%)
May 09, 2024 7.500 7.870 7.428 7.800 930,461 +0.29(+3.86%)
May 08, 2024 7.060 7.710 6.995 7.510 1,516,208 +0.17(+2.32%)
May 07, 2024 7.330 7.455 7.195 7.340 1,582,379 +0.05(+0.69%)
May 06, 2024 7.470 7.505 7.190 7.290 2,232,806 -0.01(-0.14%)
May 03, 2024 7.500 7.500 7.220 7.300 1,294,117 -0.07(-0.95%)
May 02, 2024 7.200 7.385 7.110 7.370 2,734,285 +0.27(+3.80%)
May 01, 2024 7.260 7.300 7.050 7.100 718,106 -0.14(-1.93%)
Apr 30, 2024 7.360 7.410 7.180 7.240 1,587,256 -0.18(-2.43%)
Apr 29, 2024 7.430 7.520 7.285 7.420 1,632,206 +0.11(+1.50%)
Apr 26, 2024 7.450 7.495 7.200 7.310 1,312,809 -0.10(-1.35%)
Apr 25, 2024 7.420 7.503 7.280 7.410 690,426 -0.03(-0.40%)
Apr 24, 2024 7.800 7.800 7.350 7.440 1,068,017 -0.34(-4.37%)
Apr 23, 2024 7.100 7.785 6.970 7.780 2,232,195 +0.69(+9.73%)
Apr 22, 2024 6.660 7.150 6.660 7.090 1,816,756 +0.42(+6.30%)
Apr 19, 2024 6.530 6.700 6.450 6.670 756,968 +0.10(+1.52%)
Apr 18, 2024 6.690 6.900 6.500 6.570 1,257,713 +0.02(+0.31%)
Apr 17, 2024 6.880 6.960 6.485 6.550 1,757,966 -0.22(-3.25%)
Apr 16, 2024 6.800 6.850 6.680 6.770 921,928 -0.05(-0.73%)
Apr 15, 2024 7.000 7.155 6.710 6.820 1,709,646 -0.13(-1.87%)
Apr 12, 2024 6.370 6.975 6.370 6.950 1,831,759 +0.52(+8.09%)
Apr 11, 2024 6.350 6.440 6.290 6.430 420,534 +0.10(+1.58%)
Apr 10, 2024 6.250 6.470 6.220 6.330 3,909,775 -0.12(-1.86%)
Apr 09, 2024 6.430 6.460 6.195 6.450 846,776 +0.06(+0.94%)
Apr 08, 2024 6.450 6.505 6.330 6.390 885,713 -0.03(-0.47%)
Apr 05, 2024 6.410 6.430 6.340 6.420 746,761 +0.03(+0.47%)
Apr 04, 2024 6.520 6.640 6.360 6.390 903,832 -0.08(-1.24%)
Apr 03, 2024 6.380 6.585 6.170 6.470 909,822 +0.07(+1.09%)
Apr 02, 2024 6.300 6.570 6.280 6.400 1,114,750 -0.01(-0.16%)
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.