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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 20255.415.455.275.39--0.19%316,106
Oct 28, 20255.515.525.385.405.40-1.46%1,817,836
Oct 27, 20255.745.815.415.485.48-3.18%1,122,486
Oct 24, 20255.735.825.605.665.662.17%898,362
Oct 23, 20255.655.775.515.545.54-0.89%1,146,918
Oct 22, 20255.955.985.585.595.59-6.21%1,298,326
Oct 21, 20256.066.095.855.965.96-2.30%1,129,113
Oct 20, 20255.756.205.736.106.107.39%2,336,055
Oct 17, 20255.405.925.385.685.684.99%4,059,280
Oct 16, 20255.435.495.215.415.410.93%1,239,308
Oct 15, 20255.635.725.285.365.36-2.37%1,319,480
Oct 14, 20255.185.545.095.495.493.78%956,625
Oct 13, 20255.155.305.095.295.294.75%821,663
Oct 10, 20255.135.304.995.055.05-1.56%1,072,932
Oct 9, 20255.235.295.045.135.13-1.72%1,073,082
Oct 8, 20255.185.545.025.225.222.35%1,750,477
Oct 7, 20255.325.345.065.105.10-3.59%1,181,764
Oct 6, 20255.105.324.975.295.295.38%1,587,255
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