FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
6.10
-0.17 (-2.71%)
At close: May 29, 2025, 4:00 PM
6.08
-0.02 (-0.33%)
After-hours: May 29, 2025, 7:28 PM EDT
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2025 | 3.59 | 4.05 | 3.48 | 3.69 | 3.67 | -1.07% | 2,581,100 |
| Apr 4, 2025 | 3.83 | 3.85 | 3.47 | 3.73 | 3.71 | -5.69% | 2,017,538 |
| Apr 3, 2025 | 4.24 | 4.25 | 3.95 | 3.96 | 3.93 | -11.92% | 1,453,551 |
| Apr 2, 2025 | 4.42 | 4.85 | 4.36 | 4.49 | 4.46 | 0.45% | 1,435,955 |
| Apr 1, 2025 | 4.49 | 4.63 | 4.42 | 4.47 | 4.44 | -1.32% | 1,138,645 |
| Mar 31, 2025 | 4.61 | 4.73 | 4.45 | 4.53 | 4.50 | -3.21% | 1,580,163 |
| Mar 28, 2025 | 4.70 | 4.86 | 4.62 | 4.68 | 4.65 | -0.21% | 903,918 |
| Mar 27, 2025 | 4.93 | 4.95 | 4.69 | 4.69 | 4.66 | -4.87% | 853,799 |
| Mar 26, 2025 | 4.97 | 5.01 | 4.79 | 4.93 | 4.90 | -0.80% | 895,136 |
| Mar 25, 2025 | 5.35 | 5.43 | 4.93 | 4.97 | 4.94 | -7.28% | 1,012,314 |
| Mar 24, 2025 | 5.29 | 5.39 | 5.04 | 5.36 | 5.33 | 1.13% | 1,139,890 |
| Mar 21, 2025 | 5.26 | 5.37 | 5.16 | 5.30 | 5.27 | -0.38% | 1,384,306 |
| Mar 20, 2025 | 5.29 | 5.39 | 5.16 | 5.32 | 5.29 | -0.75% | 744,616 |
| Mar 19, 2025 | 5.12 | 5.37 | 5.10 | 5.36 | 5.33 | 4.69% | 917,481 |