FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
4.680
-0.010 (-0.21%)
At close: Mar 28, 2025, 4:00 PM
4.657
-0.023 (-0.48%)
After-hours: Mar 28, 2025, 4:22 PM EDT
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 4.70 | 4.86 | 4.62 | 4.66 | - | -0.75% | 494,928 |
| Mar 27, 2025 | 4.93 | 4.95 | 4.69 | 4.69 | 4.69 | -4.87% | 853,799 |
| Mar 26, 2025 | 4.97 | 5.01 | 4.79 | 4.93 | 4.93 | -0.80% | 895,136 |
| Mar 25, 2025 | 5.35 | 5.43 | 4.93 | 4.97 | 4.97 | -7.28% | 1,012,314 |
| Mar 24, 2025 | 5.29 | 5.39 | 5.04 | 5.36 | 5.36 | 1.13% | 1,139,890 |
| Mar 21, 2025 | 5.26 | 5.37 | 5.16 | 5.30 | 5.30 | -0.38% | 1,384,306 |
| Mar 20, 2025 | 5.29 | 5.39 | 5.16 | 5.32 | 5.32 | -0.75% | 744,616 |
| Mar 19, 2025 | 5.12 | 5.37 | 5.10 | 5.36 | 5.36 | 4.69% | 917,481 |
| Mar 18, 2025 | 5.23 | 5.30 | 5.02 | 5.12 | 5.12 | -2.85% | 942,366 |
| Mar 17, 2025 | 4.81 | 5.31 | 4.80 | 5.27 | 5.27 | 9.79% | 1,285,905 |
| Mar 14, 2025 | 4.89 | 4.96 | 4.73 | 4.80 | 4.80 | -1.44% | 1,267,523 |
| Mar 13, 2025 | 4.96 | 5.02 | 4.78 | 4.87 | 4.84 | -1.62% | 1,230,992 |
| Mar 12, 2025 | 5.05 | 5.19 | 4.93 | 4.95 | 4.92 | -1.20% | 1,095,506 |
| Mar 11, 2025 | 5.05 | 5.14 | 4.87 | 5.01 | 4.98 | -0.60% | 1,599,337 |
| Mar 10, 2025 | 5.00 | 5.25 | 4.91 | 5.04 | 5.01 | -0.20% | 1,883,255 |
| Mar 7, 2025 | 5.07 | 5.16 | 4.86 | 5.05 | 5.02 | -0.39% | 1,400,139 |
| Mar 6, 2025 | 5.10 | 5.19 | 4.99 | 5.07 | 5.04 | -0.98% | 1,395,116 |
| Mar 5, 2025 | 5.40 | 5.55 | 5.12 | 5.12 | 5.09 | -5.36% | 1,423,753 |
| Mar 4, 2025 | 5.20 | 5.52 | 4.96 | 5.41 | 5.38 | 1.31% | 2,111,656 |
| Mar 3, 2025 | 5.86 | 5.97 | 5.32 | 5.34 | 5.31 | -8.56% | 1,382,352 |
| Feb 28, 2025 | 5.69 | 6.02 | 5.43 | 5.84 | 5.80 | 2.64% | 2,478,069 |
| Feb 27, 2025 | 5.50 | 5.87 | 5.41 | 5.69 | 5.66 | 3.83% | 1,416,823 |
| Feb 26, 2025 | 5.66 | 5.74 | 5.46 | 5.48 | 5.45 | -2.32% | 1,509,207 |
| Feb 25, 2025 | 5.77 | 5.87 | 5.60 | 5.61 | 5.58 | -2.60% | 1,129,223 |
| Feb 24, 2025 | 5.96 | 6.15 | 5.55 | 5.76 | 5.72 | -3.36% | 1,688,736 |
| Feb 21, 2025 | 6.41 | 6.47 | 5.89 | 5.96 | 5.92 | -5.85% | 1,911,170 |
| Feb 20, 2025 | 6.49 | 6.66 | 6.24 | 6.33 | 6.29 | -0.31% | 1,805,324 |
| Feb 19, 2025 | 6.49 | 6.53 | 6.35 | 6.35 | 6.31 | -2.01% | 853,323 |
| Feb 18, 2025 | 6.54 | 6.59 | 6.43 | 6.48 | 6.44 | -0.61% | 1,245,662 |
| Feb 14, 2025 | 6.45 | 6.55 | 6.36 | 6.52 | 6.48 | 1.40% | 1,162,907 |
| Feb 13, 2025 | 6.73 | 6.75 | 6.40 | 6.43 | 6.39 | -4.46% | 1,705,843 |
| Feb 12, 2025 | 6.60 | 6.79 | 6.44 | 6.73 | 6.69 | 0.75% | 653,600 |
| Feb 11, 2025 | 6.79 | 6.82 | 6.64 | 6.68 | 6.64 | -2.20% | 396,712 |
| Feb 10, 2025 | 6.80 | 6.99 | 6.79 | 6.83 | 6.79 | 1.79% | 889,407 |
| Feb 7, 2025 | 6.88 | 6.91 | 6.61 | 6.71 | 6.67 | -2.89% | 609,842 |
| Feb 6, 2025 | 6.94 | 7.19 | 6.90 | 6.91 | 6.87 | 0.88% | 735,473 |
| Feb 5, 2025 | 6.88 | 6.96 | 6.77 | 6.85 | 6.81 | -0.15% | 603,404 |
| Feb 4, 2025 | 6.72 | 6.99 | 6.60 | 6.86 | 6.82 | 1.78% | 676,617 |
| Feb 3, 2025 | 6.80 | 6.90 | 6.67 | 6.74 | 6.70 | -3.99% | 869,265 |
| Jan 31, 2025 | 6.94 | 7.07 | 6.86 | 7.02 | 6.98 | 0.43% | 821,234 |
| Jan 30, 2025 | 7.08 | 7.19 | 6.88 | 6.99 | 6.95 | -0.29% | 721,630 |
| Jan 29, 2025 | 6.78 | 7.03 | 6.63 | 7.01 | 6.97 | 3.55% | 661,374 |
| Jan 28, 2025 | 7.02 | 7.08 | 6.55 | 6.77 | 6.73 | -3.56% | 698,738 |
| Jan 27, 2025 | 6.96 | 7.06 | 6.72 | 7.02 | 6.98 | -1.13% | 916,707 |
| Jan 24, 2025 | 7.39 | 7.46 | 7.09 | 7.10 | 7.06 | -3.92% | 543,736 |
| Jan 23, 2025 | 6.97 | 7.44 | 6.97 | 7.39 | 7.34 | 5.27% | 1,047,484 |
| Jan 22, 2025 | 6.64 | 7.13 | 6.57 | 7.02 | 6.98 | 4.46% | 1,587,330 |
| Jan 21, 2025 | 7.39 | 7.46 | 6.57 | 6.72 | 6.68 | -9.68% | 2,208,081 |
| Jan 17, 2025 | 7.83 | 7.86 | 7.43 | 7.44 | 7.39 | -4.12% | 666,414 |
| Jan 16, 2025 | 7.65 | 7.89 | 7.47 | 7.76 | 7.71 | 4.16% | 897,887 |