FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
6.53
+0.01 (0.08%)
Jun 18, 2025, 4:00 PM - Market closed
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2025 | 6.51 | 6.56 | 6.34 | 6.51 | 6.51 | -0.15% | 1,135,928 |
| 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 |
| Apr 29, 2025 | 4.31 | 4.48 | 4.24 | 4.46 | 4.43 | 3.00% | 607,562 |
| Apr 28, 2025 | 4.36 | 4.51 | 4.24 | 4.33 | 4.30 | -0.69% | 888,702 |
| Apr 25, 2025 | 4.24 | 4.41 | 4.15 | 4.36 | 4.33 | 2.35% | 2,121,263 |
| Apr 24, 2025 | 3.93 | 4.28 | 3.93 | 4.26 | 4.24 | 8.67% | 1,309,977 |
| Apr 23, 2025 | 3.94 | 4.10 | 3.85 | 3.92 | 3.90 | 3.43% | 1,377,001 |
| Apr 22, 2025 | 3.53 | 3.87 | 3.53 | 3.79 | 3.77 | 8.91% | 1,211,996 |
| Apr 21, 2025 | 3.48 | 3.56 | 3.41 | 3.48 | 3.46 | -2.52% | 1,001,381 |
| Apr 17, 2025 | 3.56 | 3.80 | 3.47 | 3.57 | 3.55 | 2.29% | 1,893,255 |
| Apr 16, 2025 | 3.22 | 3.50 | 3.21 | 3.49 | 3.47 | 7.06% | 1,529,339 |
| Apr 15, 2025 | 3.45 | 3.67 | 3.21 | 3.26 | 3.24 | -3.55% | 2,390,771 |
| Apr 14, 2025 | 3.34 | 3.53 | 3.32 | 3.38 | 3.36 | 3.05% | 1,834,042 |
| Apr 11, 2025 | 3.35 | 3.41 | 3.10 | 3.28 | 3.26 | -2.96% | 2,148,327 |
| Apr 10, 2025 | 3.85 | 3.85 | 3.35 | 3.38 | 3.36 | -11.98% | 1,429,587 |
| Apr 9, 2025 | 3.29 | 3.90 | 3.26 | 3.84 | 3.82 | 14.29% | 1,778,785 |
| Apr 8, 2025 | 3.95 | 4.04 | 3.30 | 3.36 | 3.34 | -8.94% | 3,181,457 |