FTAI Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	4.33	4.36	4.09	4.22	4.22	-2.99%	936,022
Jul 15, 2026	4.48	4.53	4.26	4.35	4.35	-2.47%	589,728
Jul 14, 2026	4.57	4.62	4.39	4.46	4.46	-0.67%	672,371
Jul 13, 2026	4.48	4.60	4.37	4.49	4.49	-1.10%	581,785
Jul 10, 2026	4.49	4.55	4.42	4.54	4.54	1.57%	498,527
Jul 9, 2026	4.51	4.58	4.40	4.47	4.47	0.90%	683,043
Jul 8, 2026	4.28	4.56	4.28	4.43	4.43	0.91%	821,271
Jul 7, 2026	4.40	4.60	4.30	4.39	4.39	-0.45%	1,002,127
Jul 6, 2026	4.45	4.52	4.41	4.41	4.41	-0.68%	764,158
Jul 2, 2026	4.55	4.67	4.38	4.44	4.44	-1.55%	868,457
Jul 1, 2026	4.70	4.85	4.48	4.51	4.51	-2.80%	1,149,558
Jun 30, 2026	4.38	4.70	4.23	4.64	4.64	6.42%	1,226,001
Jun 29, 2026	4.99	5.18	4.29	4.36	4.36	-11.92%	2,129,772
Jun 26, 2026	4.88	5.09	4.85	4.95	4.95	0.81%	2,663,519
Jun 25, 2026	4.75	4.92	4.75	4.91	4.91	4.69%	596,959
Jun 24, 2026	4.61	4.71	4.51	4.69	4.69	1.30%	1,294,568
Jun 23, 2026	4.76	4.80	4.62	4.63	4.63	-2.94%	490,701
Jun 22, 2026	4.80	4.87	4.70	4.77	4.77	-0.83%	632,781
Jun 18, 2026	4.88	4.96	4.74	4.81	4.81	1.48%	1,132,889
Jun 17, 2026	4.85	5.05	4.74	4.74	4.74	-2.47%	701,445
Jun 16, 2026	5.00	5.05	4.75	4.86	4.86	-2.41%	863,894
Jun 15, 2026	4.90	5.10	4.81	4.98	4.98	3.32%	817,639
Jun 12, 2026	4.79	5.05	4.73	4.82	4.82	0.84%	935,014
Jun 11, 2026	4.29	4.83	4.22	4.78	4.78	11.68%	1,002,399
Jun 10, 2026	4.56	4.64	4.25	4.28	4.28	-6.14%	722,522
Jun 9, 2026	4.56	4.76	4.52	4.56	4.56	0.88%	1,158,237
Jun 8, 2026	4.28	4.65	4.21	4.52	4.52	8.65%	1,251,764
Jun 5, 2026	4.32	4.37	4.09	4.16	4.16	-3.70%	704,704
Jun 4, 2026	4.29	4.35	4.19	4.32	4.32	2.37%	883,418
Jun 3, 2026	4.42	4.44	4.16	4.22	4.22	-5.80%	959,703
Jun 2, 2026	4.50	4.56	4.43	4.48	4.48	-1.97%	733,299
Jun 1, 2026	4.41	4.65	4.40	4.57	4.57	2.47%	1,121,488
May 29, 2026	4.65	4.68	4.41	4.46	4.46	-2.19%	981,822
May 28, 2026	4.63	4.71	4.55	4.56	4.56	-1.51%	542,185
May 27, 2026	4.67	4.79	4.60	4.63	4.63	-0.22%	571,574
May 26, 2026	4.57	4.78	4.55	4.64	4.64	2.88%	716,385
May 22, 2026	4.53	4.65	4.41	4.51	4.51	-0.22%	613,864
May 21, 2026	4.22	4.55	4.21	4.52	4.52	6.86%	961,954
May 20, 2026	4.24	4.51	4.16	4.23	4.23	-	1,034,673
May 19, 2026	4.23	4.29	4.14	4.23	4.23	-1.63%	966,780
May 18, 2026	4.60	4.65	4.24	4.30	4.30	-6.52%	976,236
May 15, 2026	4.67	4.87	4.57	4.63	4.60	-2.53%	1,054,375
May 14, 2026	4.51	4.76	4.36	4.75	4.72	6.50%	1,073,290
May 13, 2026	4.42	4.60	4.39	4.46	4.43	-0.45%	1,073,426
May 12, 2026	4.64	4.65	4.38	4.48	4.45	-4.07%	1,728,522
May 11, 2026	4.84	5.17	4.57	4.67	4.64	-3.91%	1,990,828
May 8, 2026	5.00	5.25	4.62	4.86	4.83	-5.26%	2,783,514
May 7, 2026	5.52	5.56	5.09	5.13	5.10	-7.40%	1,006,856
May 6, 2026	5.47	5.67	5.33	5.54	5.50	1.47%	893,082
May 5, 2026	5.34	5.56	5.30	5.46	5.42	3.02%	969,836