FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
2.510
-0.030 (-1.18%)
Oct 26, 2026, 4:00 PM EDT - Market closed
FTAI Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2.53 | 2.56 | 2.45 | 2.51 | 2.51 | -1.18% | 1,067,142 |
| Oct 23, 2026 | 2.50 | 2.57 | 2.45 | 2.54 | 2.54 | 0.79% | 1,198,796 |
| Oct 22, 2026 | 2.39 | 2.53 | 2.37 | 2.52 | 2.52 | 4.56% | 1,420,829 |
| Oct 21, 2026 | 2.33 | 2.45 | 2.31 | 2.41 | 2.41 | 4.33% | 1,661,840 |
| Oct 20, 2026 | 2.31 | 2.36 | 2.26 | 2.31 | 2.31 | -0.43% | 1,463,233 |
| Oct 19, 2026 | 2.47 | 2.47 | 2.32 | 2.32 | 2.32 | -4.13% | 1,229,539 |
| Oct 16, 2026 | 2.52 | 2.56 | 2.37 | 2.42 | 2.42 | -5.47% | 1,593,047 |
| Oct 15, 2026 | 2.31 | 2.56 | 2.23 | 2.56 | 2.56 | 10.82% | 2,364,151 |
| Oct 14, 2026 | 2.42 | 2.42 | 2.25 | 2.31 | 2.31 | -5.33% | 1,881,664 |
| Oct 13, 2026 | 2.57 | 2.60 | 2.42 | 2.44 | 2.44 | -5.43% | 1,479,459 |
| Oct 12, 2026 | 2.61 | 2.63 | 2.53 | 2.58 | 2.58 | -2.64% | 1,040,300 |
| Oct 9, 2026 | 2.67 | 2.73 | 2.63 | 2.65 | 2.65 | -0.38% | 1,022,618 |
| Oct 8, 2026 | 2.80 | 2.80 | 2.63 | 2.66 | 2.66 | -6.34% | 2,594,749 |
| Oct 7, 2026 | 2.63 | 2.89 | 2.60 | 2.84 | 2.84 | 6.37% | 1,221,236 |
| Oct 6, 2026 | 2.75 | 2.77 | 2.64 | 2.67 | 2.67 | -1.48% | 806,056 |
| Oct 5, 2026 | 2.69 | 2.73 | 2.60 | 2.71 | 2.71 | 0.93% | 821,581 |
| Oct 2, 2026 | 2.66 | 2.77 | 2.63 | 2.69 | 2.69 | 3.27% | 1,203,251 |
| Oct 1, 2026 | 2.73 | 2.76 | 2.59 | 2.60 | 2.60 | -5.80% | 2,101,615 |
| Sep 30, 2026 | 2.85 | 2.93 | 2.75 | 2.76 | 2.76 | -2.13% | 1,046,147 |
| Sep 29, 2026 | 2.94 | 2.94 | 2.75 | 2.82 | 2.82 | -2.42% | 1,154,143 |
| Sep 28, 2026 | 3.22 | 3.27 | 2.82 | 2.89 | 2.89 | -7.52% | 1,818,891 |
| Sep 25, 2026 | 3.09 | 3.17 | 3.04 | 3.13 | 3.13 | 1.13% | 892,630 |
| Sep 24, 2026 | 3.10 | 3.15 | 2.97 | 3.09 | 3.09 | - | 1,375,199 |
| Sep 23, 2026 | 3.23 | 3.23 | 3.03 | 3.09 | 3.09 | -5.21% | 932,116 |
| Sep 22, 2026 | 3.10 | 3.27 | 3.05 | 3.26 | 3.26 | 6.19% | 1,147,518 |
| Sep 21, 2026 | 3.00 | 3.09 | 2.93 | 3.07 | 3.07 | 2.33% | 965,494 |
| Sep 18, 2026 | 2.79 | 3.03 | 2.77 | 3.00 | 3.00 | 7.53% | 2,614,771 |
| Sep 17, 2026 | 2.92 | 2.97 | 2.77 | 2.79 | 2.79 | -2.79% | 1,533,415 |
| Sep 16, 2026 | 2.91 | 2.98 | 2.81 | 2.87 | 2.87 | -1.03% | 1,515,563 |
| Sep 15, 2026 | 3.00 | 3.02 | 2.77 | 2.90 | 2.90 | -3.33% | 2,618,318 |
| Sep 14, 2026 | 3.27 | 3.29 | 2.98 | 3.00 | 3.00 | -9.37% | 2,867,644 |
| Sep 11, 2026 | 3.34 | 3.36 | 3.27 | 3.31 | 3.31 | 0.30% | 799,907 |
| Sep 10, 2026 | 3.25 | 3.38 | 3.25 | 3.30 | 3.30 | 0.30% | 922,319 |
| Sep 9, 2026 | 3.45 | 3.48 | 3.22 | 3.29 | 3.29 | -4.36% | 1,457,938 |
| Sep 8, 2026 | 3.47 | 3.53 | 3.34 | 3.44 | 3.44 | 0.88% | 960,616 |
| Sep 4, 2026 | 3.32 | 3.46 | 3.32 | 3.41 | 3.41 | 1.19% | 1,008,003 |
| Sep 3, 2026 | 3.38 | 3.42 | 3.22 | 3.37 | 3.37 | -0.30% | 958,072 |
| Sep 2, 2026 | 3.36 | 3.47 | 3.33 | 3.38 | 3.38 | - | 972,074 |
| Sep 1, 2026 | 3.43 | 3.49 | 3.35 | 3.38 | 3.38 | -2.87% | 1,030,555 |
| Aug 31, 2026 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -2.52% | 765,080 |
| Aug 28, 2026 | 3.66 | 3.67 | 3.49 | 3.57 | 3.57 | -2.19% | 1,120,012 |
| Aug 27, 2026 | 3.78 | 3.78 | 3.58 | 3.65 | 3.65 | -2.14% | 727,519 |
| Aug 26, 2026 | 3.77 | 3.81 | 3.68 | 3.73 | 3.73 | -1.06% | 1,088,388 |
| Aug 25, 2026 | 3.81 | 3.84 | 3.67 | 3.77 | 3.77 | 0.53% | 1,267,709 |
| Aug 24, 2026 | 3.79 | 3.80 | 3.65 | 3.75 | 3.75 | -1.06% | 796,128 |
| Aug 21, 2026 | 3.78 | 3.98 | 3.76 | 3.82 | 3.79 | 2.41% | 1,194,127 |
| Aug 20, 2026 | 4.02 | 4.02 | 3.70 | 3.73 | 3.70 | -8.13% | 1,081,116 |
| Aug 19, 2026 | 4.08 | 4.15 | 4.01 | 4.06 | 4.03 | 0.74% | 728,273 |
| Aug 18, 2026 | 4.20 | 4.24 | 4.01 | 4.03 | 4.00 | -5.18% | 746,930 |
| Aug 17, 2026 | 4.50 | 4.50 | 4.20 | 4.25 | 4.22 | -5.76% | 1,063,517 |