Skip to main content
FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
8.62
+0.29 (3.42%)
Nov 5, 2024, 11:14 AM EST - Market open

FTAI Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 20248.208.558.208.338.330.97%1,450,299
Nov 1, 20248.208.437.998.258.252.23%1,184,909
Oct 31, 20248.999.008.068.078.07-5.50%1,669,850
Oct 30, 20248.678.778.528.548.54-1.16%1,163,054
Oct 29, 20248.868.868.588.648.64-2.70%1,000,729
Oct 28, 20249.179.228.878.888.88-2.09%852,815
Oct 25, 20249.259.258.919.079.07-0.33%696,311
Oct 24, 20249.059.198.819.109.101.11%1,630,983
Oct 23, 20248.969.108.879.009.00-491,847
Oct 22, 20248.859.028.719.009.001.69%544,669
Oct 21, 20249.209.228.838.858.85-3.17%721,052
Oct 18, 20249.109.158.959.149.140.44%834,277
Oct 17, 20249.509.599.059.109.10-3.91%1,034,302
Oct 16, 20249.469.969.359.479.470.64%1,084,254
Oct 15, 20249.569.659.259.419.41-1.26%701,332
Oct 14, 20249.639.689.499.539.53-0.73%588,098
Oct 11, 20249.309.719.269.609.603.45%698,513
Oct 10, 20249.209.409.129.289.28-0.32%530,869
Oct 9, 20249.549.739.289.319.31-2.41%781,763
Oct 8, 20249.579.659.479.549.540.42%415,236
Oct 7, 20249.789.859.489.509.50-2.96%740,017
Oct 4, 20249.209.859.149.799.798.30%1,108,318
Oct 3, 20248.929.088.809.049.041.35%925,868
Oct 2, 20248.859.108.748.928.920.34%650,352
Oct 1, 20249.329.328.898.898.89-5.02%802,830
Sep 30, 20249.169.489.049.369.362.52%1,794,139
Sep 27, 20249.189.229.039.139.130.22%696,201
Sep 26, 20249.099.259.049.119.111.00%1,076,243
Sep 25, 20248.919.198.829.029.021.35%620,902
Sep 24, 20248.908.958.668.908.90-900,678
Sep 23, 20249.309.378.858.908.90-3.68%1,035,476
Sep 20, 20249.059.379.059.249.240.65%2,345,537
Sep 19, 20249.579.719.139.189.18-1.71%1,267,861
Sep 18, 20249.369.689.289.349.34-0.21%987,611
Sep 17, 20249.439.609.249.369.360.11%1,165,025
Sep 16, 20248.979.438.919.359.354.35%1,078,658
Sep 13, 20248.879.118.778.968.962.75%680,235
Sep 12, 20248.588.848.518.728.723.07%2,269,592
Sep 11, 20248.328.528.108.468.461.81%939,444
Sep 10, 20248.148.327.878.318.311.84%1,128,315
Sep 9, 20248.118.418.108.168.160.99%1,335,702
Sep 6, 20248.728.798.038.088.08-7.34%906,959
Sep 5, 20248.808.848.618.728.72-1.02%1,512,297
Sep 4, 20248.858.978.558.818.81-0.45%1,162,242
Sep 3, 20249.869.878.728.858.85-10.97%2,466,337
Aug 30, 20249.569.999.509.949.944.63%1,928,998
Aug 29, 20249.509.759.329.509.500.74%2,486,944
Aug 28, 20249.259.469.159.439.431.95%1,751,620
Aug 27, 20249.229.309.119.259.250.11%1,257,532
Aug 26, 20249.309.359.099.249.24-0.54%1,845,254
Aug 23, 20249.209.599.189.299.291.42%2,735,326
Aug 22, 20249.109.329.109.169.160.22%1,517,290
Aug 21, 20249.439.548.999.149.14-2.87%1,213,962
Aug 20, 20249.589.719.299.419.41-1.77%1,774,809
Aug 19, 20249.409.899.309.589.583.23%3,974,431
Aug 16, 20249.429.489.179.289.28-1.28%1,354,346
Aug 15, 20249.559.619.329.409.400.53%880,916
Aug 14, 20249.089.379.009.359.353.43%1,516,066
Aug 13, 20249.059.138.939.049.040.89%706,978
Aug 12, 20248.959.038.838.968.96-717,004
Aug 9, 20249.059.268.948.968.93-0.88%1,548,823
Aug 8, 20249.169.449.009.049.01-0.22%1,478,845
Aug 7, 20249.759.778.879.069.03-7.17%2,430,689
Aug 6, 20249.4610.019.239.769.734.61%1,272,264
Aug 5, 20248.619.388.229.339.30-5.09%2,945,039
Aug 2, 20249.0310.129.019.839.80-1.99%1,570,202
Aug 1, 202410.3210.419.8810.0310.00-2.72%2,379,843
Jul 31, 20249.9110.469.9010.3110.285.20%3,413,389
Jul 30, 20249.779.939.679.809.770.31%1,937,238
Jul 29, 202410.0010.399.729.779.74-2.01%1,804,685
Jul 26, 202410.0010.119.859.979.941.84%1,373,322
Jul 25, 20249.799.919.599.799.76-3,190,776
Jul 24, 202410.0910.209.739.799.76-3.74%1,088,229
Jul 23, 20249.9810.439.7410.1710.142.83%2,483,565
Jul 22, 20249.679.969.679.899.862.28%715,134
Jul 19, 20249.589.809.499.679.641.36%928,738
Jul 18, 20249.539.859.279.549.51-0.93%826,290
Jul 17, 20249.849.939.459.639.60-2.13%1,429,835
Jul 16, 20249.509.859.449.849.814.35%1,686,808
Jul 15, 20249.179.579.149.439.403.74%1,877,754
Jul 12, 20249.239.449.009.099.06-0.22%738,189
Jul 11, 20249.279.388.769.119.08-0.44%1,004,291
Jul 10, 20249.429.448.829.159.12-2.56%977,516
Jul 9, 20249.269.569.229.399.360.86%1,314,999
Jul 8, 20249.609.699.289.319.28-2.51%1,171,359
Jul 5, 20249.489.579.329.559.521.60%941,513
Jul 3, 20249.159.679.149.409.372.84%1,710,757
Jul 2, 20248.659.148.599.149.115.18%1,457,365
Jul 1, 20248.748.778.518.698.660.70%842,130
Jun 28, 20248.718.848.448.638.600.35%2,996,040
Jun 27, 20248.718.898.448.608.57-1.04%837,451
Jun 26, 20248.309.008.308.698.664.83%1,405,227
Jun 25, 20248.298.397.808.298.26-0.72%824,638
Jun 24, 20247.888.497.798.358.326.51%1,170,266
Jun 21, 20248.138.207.717.847.81-4.04%2,217,831
Jun 20, 20248.408.418.128.178.14-2.39%918,369
Jun 18, 20247.978.507.958.378.344.89%918,365
Jun 17, 20247.918.147.777.987.951.14%965,994
Jun 14, 20248.008.047.747.897.86-1.87%966,766
Jun 13, 20248.018.187.948.048.010.37%1,088,650