Skip to main content
FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
8.51
-0.07 (-0.82%)
Nov 20, 2024, 4:00 PM EST - Market closed

FTAI Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 20248.558.778.328.518.51-0.82%1,098,810
Nov 19, 20248.218.798.218.588.582.75%1,692,681
Nov 18, 20248.448.508.158.358.35-0.95%1,456,024
Nov 15, 20248.668.668.388.438.43-2.09%847,039
Nov 14, 20248.698.868.498.618.61-0.69%937,412
Nov 13, 20249.389.388.678.678.67-6.07%1,755,110
Nov 12, 20249.529.809.129.239.23-3.75%1,967,571
Nov 11, 20249.179.679.069.599.566.56%2,874,594
Nov 8, 20249.009.188.899.008.970.67%2,477,782
Nov 7, 20249.099.098.728.948.91-1.11%1,137,672
Nov 6, 20249.009.158.709.049.014.51%2,555,930
Nov 5, 20248.378.808.378.658.623.84%1,667,820
Nov 4, 20248.208.558.208.338.300.97%1,450,299
Nov 1, 20248.208.437.998.258.222.23%1,184,909
Oct 31, 20248.999.008.068.078.04-5.50%1,669,850
Oct 30, 20248.678.778.528.548.51-1.16%1,163,054
Oct 29, 20248.868.868.588.648.61-2.70%1,000,729
Oct 28, 20249.179.228.878.888.85-2.09%852,815
Oct 25, 20249.259.258.919.079.04-0.33%696,311
Oct 24, 20249.059.198.819.109.071.11%1,630,983
Oct 23, 20248.969.108.879.008.97-491,847
Oct 22, 20248.859.028.719.008.971.69%544,669
Oct 21, 20249.209.228.838.858.82-3.17%721,052
Oct 18, 20249.109.158.959.149.110.44%834,277
Oct 17, 20249.509.599.059.109.07-3.91%1,034,302
Oct 16, 20249.469.969.359.479.440.64%1,084,254
Oct 15, 20249.569.659.259.419.38-1.26%701,332
Oct 14, 20249.639.689.499.539.50-0.73%588,098
Oct 11, 20249.309.719.269.609.573.45%698,513
Oct 10, 20249.209.409.129.289.25-0.32%530,869
Oct 9, 20249.549.739.289.319.28-2.41%781,763
Oct 8, 20249.579.659.479.549.510.42%415,236
Oct 7, 20249.789.859.489.509.47-2.96%740,017
Oct 4, 20249.209.859.149.799.768.30%1,108,318
Oct 3, 20248.929.088.809.049.011.35%925,868
Oct 2, 20248.859.108.748.928.890.34%650,352
Oct 1, 20249.329.328.898.898.86-5.02%802,830
Sep 30, 20249.169.489.049.369.332.52%1,794,139
Sep 27, 20249.189.229.039.139.100.22%696,201
Sep 26, 20249.099.259.049.119.081.00%1,076,243
Sep 25, 20248.919.198.829.028.991.35%620,902
Sep 24, 20248.908.958.668.908.87-900,678
Sep 23, 20249.309.378.858.908.87-3.68%1,035,476
Sep 20, 20249.059.379.059.249.210.65%2,345,537
Sep 19, 20249.579.719.139.189.15-1.71%1,267,861
Sep 18, 20249.369.689.289.349.31-0.21%987,611
Sep 17, 20249.439.609.249.369.330.11%1,165,025
Sep 16, 20248.979.438.919.359.324.35%1,078,658
Sep 13, 20248.879.118.778.968.932.75%680,235
Sep 12, 20248.588.848.518.728.693.07%2,269,592
Sep 11, 20248.328.528.108.468.431.81%939,444
Sep 10, 20248.148.327.878.318.281.84%1,128,315
Sep 9, 20248.118.418.108.168.130.99%1,335,702
Sep 6, 20248.728.798.038.088.05-7.34%906,959
Sep 5, 20248.808.848.618.728.69-1.02%1,512,297
Sep 4, 20248.858.978.558.818.78-0.45%1,162,242
Sep 3, 20249.869.878.728.858.82-10.97%2,466,337
Aug 30, 20249.569.999.509.949.914.63%1,928,998
Aug 29, 20249.509.759.329.509.470.74%2,486,944
Aug 28, 20249.259.469.159.439.401.95%1,751,620
Aug 27, 20249.229.309.119.259.220.11%1,257,532
Aug 26, 20249.309.359.099.249.21-0.54%1,845,254
Aug 23, 20249.209.599.189.299.261.42%2,735,326
Aug 22, 20249.109.329.109.169.130.22%1,517,290
Aug 21, 20249.439.548.999.149.11-2.87%1,213,962
Aug 20, 20249.589.719.299.419.38-1.77%1,774,809
Aug 19, 20249.409.899.309.589.553.23%3,974,431
Aug 16, 20249.429.489.179.289.25-1.28%1,354,346
Aug 15, 20249.559.619.329.409.370.53%880,916
Aug 14, 20249.089.379.009.359.323.43%1,516,066
Aug 13, 20249.059.138.939.049.010.89%706,978
Aug 12, 20248.959.038.838.968.93-717,004
Aug 9, 20249.059.268.948.968.90-0.88%1,548,823
Aug 8, 20249.169.449.009.048.98-0.22%1,478,845
Aug 7, 20249.759.778.879.069.00-7.17%2,430,689
Aug 6, 20249.4610.019.239.769.704.61%1,272,264
Aug 5, 20248.619.388.229.339.27-5.09%2,945,039
Aug 2, 20249.0310.129.019.839.77-1.99%1,570,202
Aug 1, 202410.3210.419.8810.039.96-2.72%2,379,843
Jul 31, 20249.9110.469.9010.3110.245.20%3,413,389
Jul 30, 20249.779.939.679.809.740.31%1,937,238
Jul 29, 202410.0010.399.729.779.71-2.01%1,804,685
Jul 26, 202410.0010.119.859.979.911.84%1,373,322
Jul 25, 20249.799.919.599.799.73-3,190,776
Jul 24, 202410.0910.209.739.799.73-3.74%1,088,229
Jul 23, 20249.9810.439.7410.1710.102.83%2,483,565
Jul 22, 20249.679.969.679.899.832.28%715,134
Jul 19, 20249.589.809.499.679.611.36%928,738
Jul 18, 20249.539.859.279.549.48-0.93%826,290
Jul 17, 20249.849.939.459.639.57-2.13%1,429,835
Jul 16, 20249.509.859.449.849.784.35%1,686,808
Jul 15, 20249.179.579.149.439.373.74%1,877,754
Jul 12, 20249.239.449.009.099.03-0.22%738,189
Jul 11, 20249.279.388.769.119.05-0.44%1,004,291
Jul 10, 20249.429.448.829.159.09-2.56%977,516
Jul 9, 20249.269.569.229.399.330.86%1,314,999
Jul 8, 20249.609.699.289.319.25-2.51%1,171,359
Jul 5, 20249.489.579.329.559.491.60%941,513
Jul 3, 20249.159.679.149.409.342.84%1,710,757
Jul 2, 20248.659.148.599.149.085.18%1,457,365