FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
5.27
-0.13 (-2.41%)
At close: Oct 29, 2025, 4:00 PM EDT
5.27
0.00 (0.00%)
After-hours: Oct 29, 2025, 5:20 PM EDT
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 5.41 | 5.45 | 5.27 | 5.39 | - | -0.19% | 316,106 |
| Oct 28, 2025 | 5.51 | 5.52 | 5.38 | 5.40 | 5.40 | -1.46% | 1,817,836 |
| Oct 27, 2025 | 5.74 | 5.81 | 5.41 | 5.48 | 5.48 | -3.18% | 1,122,486 |
| Oct 24, 2025 | 5.73 | 5.82 | 5.60 | 5.66 | 5.66 | 2.17% | 898,362 |
| Oct 23, 2025 | 5.65 | 5.77 | 5.51 | 5.54 | 5.54 | -0.89% | 1,146,918 |
| Oct 22, 2025 | 5.95 | 5.98 | 5.58 | 5.59 | 5.59 | -6.21% | 1,298,326 |
| Oct 21, 2025 | 6.06 | 6.09 | 5.85 | 5.96 | 5.96 | -2.30% | 1,129,113 |
| Oct 20, 2025 | 5.75 | 6.20 | 5.73 | 6.10 | 6.10 | 7.39% | 2,336,055 |
| Oct 17, 2025 | 5.40 | 5.92 | 5.38 | 5.68 | 5.68 | 4.99% | 4,059,280 |
| Oct 16, 2025 | 5.43 | 5.49 | 5.21 | 5.41 | 5.41 | 0.93% | 1,239,308 |
| Oct 15, 2025 | 5.63 | 5.72 | 5.28 | 5.36 | 5.36 | -2.37% | 1,319,480 |
| Oct 14, 2025 | 5.18 | 5.54 | 5.09 | 5.49 | 5.49 | 3.78% | 956,625 |
| Oct 13, 2025 | 5.15 | 5.30 | 5.09 | 5.29 | 5.29 | 4.75% | 821,663 |
| Oct 10, 2025 | 5.13 | 5.30 | 4.99 | 5.05 | 5.05 | -1.56% | 1,072,932 |
| Oct 9, 2025 | 5.23 | 5.29 | 5.04 | 5.13 | 5.13 | -1.72% | 1,073,082 |
| Oct 8, 2025 | 5.18 | 5.54 | 5.02 | 5.22 | 5.22 | 2.35% | 1,750,477 |
| Oct 7, 2025 | 5.32 | 5.34 | 5.06 | 5.10 | 5.10 | -3.59% | 1,181,764 |
| Oct 6, 2025 | 5.10 | 5.32 | 4.97 | 5.29 | 5.29 | 5.38% | 1,587,255 |
| Oct 3, 2025 | 4.73 | 5.03 | 4.69 | 5.02 | 5.02 | 7.04% | 1,128,846 |
| Oct 2, 2025 | 4.59 | 4.83 | 4.54 | 4.69 | 4.69 | 2.63% | 1,351,560 |
| Oct 1, 2025 | 4.36 | 4.64 | 4.32 | 4.57 | 4.57 | 4.82% | 2,420,160 |
| Sep 30, 2025 | 4.44 | 4.50 | 4.29 | 4.36 | 4.36 | -2.24% | 2,495,566 |
| Sep 29, 2025 | 4.44 | 4.59 | 4.33 | 4.46 | 4.46 | 1.83% | 2,166,125 |
| Sep 26, 2025 | 4.20 | 4.39 | 4.12 | 4.38 | 4.38 | 3.55% | 1,523,550 |
| Sep 25, 2025 | 4.67 | 4.70 | 4.21 | 4.23 | 4.23 | -9.62% | 1,499,559 |
| Sep 24, 2025 | 4.77 | 4.88 | 4.67 | 4.68 | 4.68 | -1.06% | 1,275,043 |
| Sep 23, 2025 | 4.77 | 5.01 | 4.71 | 4.73 | 4.73 | -0.21% | 1,540,125 |
| Sep 22, 2025 | 4.65 | 4.81 | 4.52 | 4.74 | 4.74 | 1.50% | 1,789,968 |
| Sep 19, 2025 | 4.89 | 4.95 | 4.61 | 4.67 | 4.67 | -4.50% | 3,598,183 |
| Sep 18, 2025 | 4.88 | 5.20 | 4.75 | 4.89 | 4.89 | 2.30% | 3,771,019 |
| Sep 17, 2025 | 4.91 | 4.97 | 4.65 | 4.78 | 4.78 | -1.85% | 1,937,473 |
| Sep 16, 2025 | 4.84 | 4.93 | 4.74 | 4.87 | 4.87 | 1.46% | 1,937,236 |
| Sep 15, 2025 | 4.55 | 4.93 | 4.54 | 4.80 | 4.80 | 6.67% | 2,520,946 |
| Sep 12, 2025 | 4.53 | 4.54 | 4.33 | 4.50 | 4.50 | 0.45% | 1,800,566 |
| Sep 11, 2025 | 4.18 | 4.54 | 4.18 | 4.48 | 4.48 | 6.16% | 1,867,520 |
| Sep 10, 2025 | 4.00 | 4.23 | 3.90 | 4.22 | 4.22 | 5.50% | 2,221,268 |
| Sep 9, 2025 | 4.04 | 4.21 | 3.96 | 4.00 | 4.00 | -0.99% | 2,291,300 |
| Sep 8, 2025 | 4.20 | 4.25 | 4.04 | 4.04 | 4.04 | -3.35% | 1,972,623 |
| Sep 5, 2025 | 4.17 | 4.34 | 4.01 | 4.18 | 4.18 | 0.97% | 2,661,875 |
| Sep 4, 2025 | 4.15 | 4.23 | 4.10 | 4.14 | 4.14 | -0.48% | 2,112,227 |
| Sep 3, 2025 | 4.42 | 4.47 | 4.15 | 4.16 | 4.16 | -7.35% | 2,479,717 |
| Sep 2, 2025 | 4.72 | 4.77 | 4.48 | 4.49 | 4.49 | -6.46% | 2,128,714 |
| Aug 29, 2025 | 4.81 | 4.84 | 4.69 | 4.80 | 4.80 | -0.62% | 1,827,463 |
| Aug 28, 2025 | 5.19 | 5.21 | 4.82 | 4.83 | 4.83 | -6.58% | 2,063,688 |
| Aug 27, 2025 | 5.11 | 5.25 | 4.91 | 5.17 | 5.17 | 1.97% | 2,844,455 |
| Aug 26, 2025 | 5.25 | 5.51 | 5.04 | 5.07 | 5.07 | -4.88% | 4,260,969 |
| Aug 25, 2025 | 5.26 | 5.40 | 5.13 | 5.33 | 5.33 | 0.19% | 3,389,972 |
| Aug 22, 2025 | 4.73 | 5.40 | 4.65 | 5.32 | 5.29 | 16.92% | 5,932,572 |
| Aug 21, 2025 | 4.53 | 4.61 | 4.43 | 4.55 | 4.53 | 0.44% | 2,462,866 |
| Aug 20, 2025 | 4.41 | 4.64 | 4.39 | 4.53 | 4.51 | 1.80% | 3,228,791 |