FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
6.26
-0.06 (-0.95%)
At close: Jul 11, 2025, 4:00 PM
6.24
-0.02 (-0.32%)
After-hours: Jul 11, 2025, 6:41 PM EDT
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 6.30 | 6.42 | 6.22 | 6.26 | 6.26 | -0.95% | 684,393 |
| Jul 10, 2025 | 6.27 | 6.37 | 6.23 | 6.32 | 6.32 | 1.28% | 657,219 |
| Jul 9, 2025 | 6.37 | 6.55 | 6.24 | 6.24 | 6.24 | -1.27% | 706,219 |
| Jul 8, 2025 | 6.37 | 6.40 | 6.27 | 6.32 | 6.32 | -0.47% | 794,835 |
| Jul 7, 2025 | 6.53 | 6.54 | 6.25 | 6.35 | 6.35 | -3.50% | 746,464 |
| Jul 3, 2025 | 6.49 | 6.64 | 6.39 | 6.58 | 6.58 | 2.81% | 496,493 |
| Jul 2, 2025 | 6.21 | 6.54 | 6.21 | 6.40 | 6.40 | 3.23% | 1,131,018 |
| Jul 1, 2025 | 6.12 | 6.28 | 6.04 | 6.20 | 6.20 | 0.49% | 972,323 |
| Jun 30, 2025 | 6.30 | 6.32 | 6.05 | 6.17 | 6.17 | -1.75% | 1,131,187 |
| Jun 27, 2025 | 6.32 | 6.45 | 6.27 | 6.28 | 6.28 | -0.24% | 3,551,008 |
| Jun 26, 2025 | 6.11 | 6.34 | 6.08 | 6.30 | 6.30 | 3.20% | 718,744 |
| Jun 25, 2025 | 6.24 | 6.45 | 6.07 | 6.10 | 6.10 | -2.09% | 1,467,196 |
| Jun 24, 2025 | 6.17 | 6.31 | 6.15 | 6.23 | 6.23 | 1.47% | 1,758,338 |
| Jun 23, 2025 | 6.18 | 6.31 | 6.08 | 6.14 | 6.14 | -1.44% | 1,285,086 |
| Jun 20, 2025 | 6.60 | 6.66 | 6.23 | 6.23 | 6.23 | -4.30% | 1,611,342 |
| Jun 18, 2025 | 6.51 | 6.56 | 6.34 | 6.51 | 6.51 | -0.15% | 1,135,929 |
| Jun 17, 2025 | 6.68 | 6.80 | 6.52 | 6.52 | 6.52 | -3.12% | 1,456,683 |
| Jun 16, 2025 | 6.50 | 6.75 | 6.50 | 6.73 | 6.73 | 4.99% | 1,230,317 |
| Jun 13, 2025 | 6.33 | 6.51 | 6.23 | 6.41 | 6.41 | -0.31% | 1,002,874 |
| Jun 12, 2025 | 6.20 | 6.57 | 6.20 | 6.43 | 6.43 | 2.88% | 1,065,759 |
| Jun 11, 2025 | 6.17 | 6.35 | 6.09 | 6.25 | 6.25 | 2.12% | 758,944 |
| Jun 10, 2025 | 6.54 | 6.58 | 6.08 | 6.12 | 6.12 | -4.97% | 844,722 |
| Jun 9, 2025 | 6.52 | 6.54 | 6.36 | 6.44 | 6.44 | - | 720,564 |
| Jun 6, 2025 | 6.50 | 6.64 | 6.26 | 6.44 | 6.44 | 1.26% | 959,959 |
| Jun 5, 2025 | 6.07 | 6.43 | 6.00 | 6.36 | 6.36 | 4.09% | 1,138,935 |
| Jun 4, 2025 | 6.28 | 6.48 | 6.11 | 6.11 | 6.11 | 1.16% | 1,261,962 |
| Jun 3, 2025 | 5.85 | 6.10 | 5.80 | 6.04 | 6.04 | 3.42% | 1,347,450 |
| Jun 2, 2025 | 6.18 | 6.25 | 5.80 | 5.84 | 5.84 | -4.42% | 880,472 |
| May 30, 2025 | 6.01 | 6.20 | 6.01 | 6.11 | 6.11 | 0.33% | 1,056,454 |
| May 29, 2025 | 6.31 | 6.41 | 6.09 | 6.09 | 6.09 | -2.87% | 1,154,180 |
| May 28, 2025 | 6.21 | 6.35 | 6.16 | 6.27 | 6.27 | 0.97% | 1,771,224 |
| May 27, 2025 | 5.71 | 6.22 | 5.70 | 6.21 | 6.21 | 13.74% | 3,017,101 |
| May 23, 2025 | 5.32 | 5.51 | 5.23 | 5.46 | 5.46 | 9.20% | 2,600,847 |
| May 22, 2025 | 5.00 | 5.08 | 4.87 | 5.00 | 5.00 | -0.40% | 1,229,700 |
| May 21, 2025 | 5.16 | 5.26 | 4.98 | 5.02 | 5.02 | -5.28% | 1,349,100 |
| May 20, 2025 | 5.03 | 5.35 | 4.90 | 5.30 | 5.30 | 5.79% | 1,864,171 |
| May 19, 2025 | 4.98 | 5.11 | 4.78 | 5.01 | 5.01 | -2.53% | 811,612 |
| May 16, 2025 | 5.30 | 5.39 | 5.09 | 5.14 | 5.11 | -2.10% | 1,935,876 |
| May 15, 2025 | 5.22 | 5.35 | 5.06 | 5.25 | 5.22 | -0.57% | 1,390,155 |
| May 14, 2025 | 5.09 | 5.44 | 5.07 | 5.28 | 5.25 | 2.72% | 1,708,624 |
| May 13, 2025 | 4.80 | 5.23 | 4.75 | 5.14 | 5.11 | 8.21% | 1,848,967 |
| May 12, 2025 | 4.82 | 4.97 | 4.58 | 4.75 | 4.72 | 3.26% | 2,763,439 |
| May 9, 2025 | 4.74 | 4.79 | 3.91 | 4.60 | 4.57 | -1.29% | 3,314,990 |
| May 8, 2025 | 4.63 | 4.86 | 4.54 | 4.66 | 4.63 | 2.42% | 1,254,665 |
| May 7, 2025 | 4.49 | 4.68 | 4.45 | 4.55 | 4.52 | 3.41% | 757,996 |
| May 6, 2025 | 4.32 | 4.47 | 4.02 | 4.40 | 4.37 | - | 571,635 |
| May 5, 2025 | 4.55 | 4.56 | 4.36 | 4.40 | 4.37 | -2.44% | 1,066,919 |
| May 2, 2025 | 4.37 | 4.59 | 4.36 | 4.51 | 4.48 | 4.88% | 829,555 |
| May 1, 2025 | 4.38 | 4.50 | 4.25 | 4.30 | 4.27 | -0.46% | 738,167 |
| Apr 30, 2025 | 4.37 | 4.44 | 4.27 | 4.32 | 4.29 | -3.14% | 884,602 |