FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
4.730
-0.150 (-3.07%)
At close: Aug 14, 2025, 4:00 PM
4.750
+0.020 (0.42%)
After-hours: Aug 14, 2025, 4:50 PM EDT
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 4.76 | 4.86 | 4.61 | 4.65 | - | -4.71% | 869,141 |
| Aug 13, 2025 | 4.70 | 5.00 | 4.59 | 4.88 | 4.88 | 2.74% | 3,858,814 |
| Aug 12, 2025 | 4.83 | 4.89 | 4.56 | 4.75 | 4.75 | -2.26% | 2,934,836 |
| Aug 11, 2025 | 4.99 | 5.13 | 4.71 | 4.86 | 4.86 | -2.41% | 5,182,646 |
| Aug 8, 2025 | 5.84 | 5.96 | 4.90 | 4.98 | 4.98 | -20.19% | 7,225,750 |
| Aug 7, 2025 | 7.08 | 7.12 | 5.99 | 6.24 | 6.24 | -12.97% | 4,491,964 |
| Aug 6, 2025 | 7.13 | 7.94 | 7.08 | 7.17 | 7.17 | -0.14% | 4,878,103 |
| Aug 5, 2025 | 6.64 | 7.23 | 6.56 | 7.18 | 7.18 | 8.62% | 2,149,680 |
| Aug 4, 2025 | 6.40 | 6.81 | 6.40 | 6.61 | 6.61 | 4.42% | 1,876,321 |
| Aug 1, 2025 | 6.13 | 6.39 | 5.84 | 6.33 | 6.33 | 0.96% | 2,287,394 |
| Jul 31, 2025 | 6.36 | 6.44 | 5.85 | 6.27 | 6.27 | -1.42% | 3,058,368 |
| Jul 30, 2025 | 6.26 | 6.51 | 6.12 | 6.36 | 6.36 | 1.60% | 2,853,708 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.15 | 6.26 | 6.26 | -2.19% | 961,154 |
| Jul 28, 2025 | 6.67 | 6.70 | 6.38 | 6.40 | 6.40 | -2.74% | 688,922 |
| Jul 25, 2025 | 6.72 | 6.75 | 6.52 | 6.58 | 6.58 | -1.94% | 1,034,535 |
| Jul 24, 2025 | 6.91 | 6.97 | 6.70 | 6.71 | 6.71 | -3.03% | 849,934 |
| Jul 23, 2025 | 6.94 | 7.01 | 6.77 | 6.92 | 6.92 | 1.76% | 1,328,710 |
| Jul 22, 2025 | 7.18 | 7.18 | 6.80 | 6.80 | 6.80 | -2.44% | 1,025,045 |
| Jul 21, 2025 | 6.80 | 6.99 | 6.78 | 6.97 | 6.97 | 3.26% | 1,218,664 |
| Jul 18, 2025 | 6.86 | 7.11 | 6.69 | 6.75 | 6.75 | 0.60% | 938,444 |
| Jul 17, 2025 | 6.22 | 6.94 | 6.22 | 6.71 | 6.71 | 8.40% | 1,373,960 |
| Jul 16, 2025 | 6.20 | 6.23 | 6.04 | 6.19 | 6.19 | 0.81% | 735,699 |
| Jul 15, 2025 | 6.24 | 6.34 | 6.12 | 6.14 | 6.14 | -0.65% | 891,462 |
| Jul 14, 2025 | 6.23 | 6.31 | 6.16 | 6.18 | 6.18 | -1.28% | 770,681 |
| Jul 11, 2025 | 6.30 | 6.42 | 6.22 | 6.26 | 6.26 | -0.95% | 684,393 |
| Jul 10, 2025 | 6.27 | 6.37 | 6.23 | 6.32 | 6.32 | 1.28% | 657,219 |
| Jul 9, 2025 | 6.37 | 6.55 | 6.24 | 6.24 | 6.24 | -1.27% | 706,219 |
| Jul 8, 2025 | 6.37 | 6.40 | 6.27 | 6.32 | 6.32 | -0.47% | 794,835 |
| Jul 7, 2025 | 6.53 | 6.54 | 6.25 | 6.35 | 6.35 | -3.50% | 746,464 |
| Jul 3, 2025 | 6.49 | 6.64 | 6.39 | 6.58 | 6.58 | 2.81% | 496,493 |
| Jul 2, 2025 | 6.21 | 6.54 | 6.21 | 6.40 | 6.40 | 3.23% | 1,131,018 |
| Jul 1, 2025 | 6.12 | 6.28 | 6.04 | 6.20 | 6.20 | 0.49% | 972,323 |
| Jun 30, 2025 | 6.30 | 6.32 | 6.05 | 6.17 | 6.17 | -1.75% | 1,131,187 |
| Jun 27, 2025 | 6.32 | 6.45 | 6.27 | 6.28 | 6.28 | -0.24% | 3,551,008 |
| Jun 26, 2025 | 6.11 | 6.34 | 6.08 | 6.30 | 6.30 | 3.20% | 718,744 |
| Jun 25, 2025 | 6.24 | 6.45 | 6.07 | 6.10 | 6.10 | -2.09% | 1,467,196 |
| Jun 24, 2025 | 6.17 | 6.31 | 6.15 | 6.23 | 6.23 | 1.47% | 1,758,338 |
| Jun 23, 2025 | 6.18 | 6.31 | 6.08 | 6.14 | 6.14 | -1.44% | 1,285,086 |
| Jun 20, 2025 | 6.60 | 6.66 | 6.23 | 6.23 | 6.23 | -4.30% | 1,611,342 |
| Jun 18, 2025 | 6.51 | 6.56 | 6.34 | 6.51 | 6.51 | -0.15% | 1,135,929 |
| Jun 17, 2025 | 6.68 | 6.80 | 6.52 | 6.52 | 6.52 | -3.12% | 1,456,683 |
| Jun 16, 2025 | 6.50 | 6.75 | 6.50 | 6.73 | 6.73 | 4.99% | 1,230,317 |
| Jun 13, 2025 | 6.33 | 6.51 | 6.23 | 6.41 | 6.41 | -0.31% | 1,002,874 |
| Jun 12, 2025 | 6.20 | 6.57 | 6.20 | 6.43 | 6.43 | 2.88% | 1,065,759 |
| Jun 11, 2025 | 6.17 | 6.35 | 6.09 | 6.25 | 6.25 | 2.12% | 758,944 |
| Jun 10, 2025 | 6.54 | 6.58 | 6.08 | 6.12 | 6.12 | -4.97% | 844,722 |
| Jun 9, 2025 | 6.52 | 6.54 | 6.36 | 6.44 | 6.44 | - | 720,564 |
| Jun 6, 2025 | 6.50 | 6.64 | 6.26 | 6.44 | 6.44 | 1.26% | 959,959 |
| Jun 5, 2025 | 6.07 | 6.43 | 6.00 | 6.36 | 6.36 | 4.09% | 1,138,935 |
| Jun 4, 2025 | 6.28 | 6.48 | 6.11 | 6.11 | 6.11 | 1.16% | 1,261,962 |