FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
5.29
+0.27 (5.38%)
At close: Oct 6, 2025, 4:00 PM EDT
5.28
-0.01 (-0.23%)
After-hours: Oct 6, 2025, 6:21 PM EDT

FTAI Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20255.105.324.975.29-5.38%1,585,746
Oct 3, 20254.735.034.695.025.027.04%1,128,846
Oct 2, 20254.594.834.544.694.692.63%1,351,560
Oct 1, 20254.364.644.324.574.574.82%2,420,160
Sep 30, 20254.444.504.294.364.36-2.24%2,495,566
Sep 29, 20254.444.594.334.464.461.83%2,166,125
Sep 26, 20254.204.394.124.384.383.55%1,523,550
Sep 25, 20254.674.704.214.234.23-9.62%1,499,559
Sep 24, 20254.774.884.674.684.68-1.06%1,275,043
Sep 23, 20254.775.014.714.734.73-0.21%1,540,125
Sep 22, 20254.654.814.524.744.741.50%1,789,968
Sep 19, 20254.894.954.614.674.67-4.50%3,598,183
Sep 18, 20254.885.204.754.894.892.30%3,771,019
Sep 17, 20254.914.974.654.784.78-1.85%1,937,473
Sep 16, 20254.844.934.744.874.871.46%1,937,236
Sep 15, 20254.554.934.544.804.806.67%2,520,946
Sep 12, 20254.534.544.334.504.500.45%1,800,566
Sep 11, 20254.184.544.184.484.486.16%1,867,520
Sep 10, 20254.004.233.904.224.225.50%2,221,268
Sep 9, 20254.044.213.964.004.00-0.99%2,291,300
Sep 8, 20254.204.254.044.044.04-3.35%1,972,623
Sep 5, 20254.174.344.014.184.180.97%2,661,875
Sep 4, 20254.154.234.104.144.14-0.48%2,112,227
Sep 3, 20254.424.474.154.164.16-7.35%2,479,717
Sep 2, 20254.724.774.484.494.49-6.46%2,128,714
Aug 29, 20254.814.844.694.804.80-0.62%1,827,463
Aug 28, 20255.195.214.824.834.83-6.58%2,063,688
Aug 27, 20255.115.254.915.175.171.97%2,844,455
Aug 26, 20255.255.515.045.075.07-4.88%4,260,969
Aug 25, 20255.265.405.135.335.330.19%3,389,972
Aug 22, 20254.735.404.655.325.2916.92%5,932,572
Aug 21, 20254.534.614.434.554.530.44%2,462,866
Aug 20, 20254.414.644.394.534.511.80%3,228,791
Aug 19, 20254.554.664.404.454.43-1.98%1,904,236
Aug 18, 20254.674.774.464.544.52-3.40%5,232,431
Aug 15, 20254.774.894.674.704.67-0.63%2,931,735
Aug 14, 20254.764.864.614.734.70-3.07%2,195,947
Aug 13, 20254.705.004.594.884.852.74%3,858,814
Aug 12, 20254.834.894.564.754.72-2.26%2,934,836
Aug 11, 20254.995.134.714.864.83-2.41%5,182,646
Aug 8, 20255.845.964.904.984.95-20.19%7,225,750
Aug 7, 20257.087.125.996.246.21-12.97%4,491,964
Aug 6, 20257.137.947.087.177.13-0.14%4,878,103
Aug 5, 20256.647.236.567.187.148.62%2,149,680
Aug 4, 20256.406.816.406.616.574.42%1,876,321
Aug 1, 20256.136.395.846.336.300.96%2,287,394
Jul 31, 20256.366.445.856.276.24-1.42%3,058,368
Jul 30, 20256.266.516.126.366.321.60%2,853,708
Jul 29, 20256.556.556.156.266.23-2.19%961,154
Jul 28, 20256.676.706.386.406.36-2.74%688,922