FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
2.900
-0.100 (-3.33%)
At close: Sep 15, 2026, 4:00 PM EDT
2.860
-0.040 (-1.38%)
After-hours: Sep 15, 2026, 7:30 PM EDT
FTAI Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 3.00 | 3.02 | 2.77 | 2.90 | 2.90 | -3.33% | 2,617,103 |
| 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% | 799,906 |
| Sep 10, 2026 | 3.25 | 3.38 | 3.25 | 3.30 | 3.30 | 0.30% | 922,162 |
| Sep 9, 2026 | 3.45 | 3.48 | 3.22 | 3.29 | 3.29 | -4.36% | 1,445,916 |
| Sep 8, 2026 | 3.47 | 3.53 | 3.34 | 3.44 | 3.44 | 0.88% | 959,473 |
| Sep 4, 2026 | 3.32 | 3.46 | 3.32 | 3.41 | 3.41 | 1.19% | 1,007,884 |
| Sep 3, 2026 | 3.38 | 3.42 | 3.22 | 3.37 | 3.37 | -0.30% | 958,021 |
| Sep 2, 2026 | 3.36 | 3.47 | 3.33 | 3.38 | 3.38 | - | 972,032 |
| Sep 1, 2026 | 3.43 | 3.49 | 3.35 | 3.38 | 3.38 | -2.87% | 1,029,992 |
| Aug 31, 2026 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -2.52% | 759,205 |
| Aug 28, 2026 | 3.66 | 3.67 | 3.49 | 3.57 | 3.57 | -2.19% | 1,119,982 |
| Aug 27, 2026 | 3.78 | 3.78 | 3.58 | 3.65 | 3.65 | -2.14% | 727,518 |
| 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 |
| Aug 14, 2026 | 4.63 | 4.71 | 4.40 | 4.51 | 4.47 | -3.22% | 774,461 |
| Aug 13, 2026 | 4.52 | 4.68 | 4.47 | 4.66 | 4.62 | 3.33% | 948,016 |
| Aug 12, 2026 | 4.40 | 4.68 | 4.39 | 4.51 | 4.47 | 3.20% | 1,545,920 |
| Aug 11, 2026 | 4.34 | 4.53 | 4.33 | 4.37 | 4.34 | 1.63% | 980,623 |
| Aug 10, 2026 | 4.27 | 4.51 | 4.24 | 4.30 | 4.27 | 0.70% | 1,416,920 |
| Aug 7, 2026 | 4.12 | 4.36 | 4.01 | 4.27 | 4.24 | 5.30% | 1,634,469 |
| Aug 6, 2026 | 3.11 | 4.07 | 3.06 | 4.06 | 4.02 | 18.91% | 2,921,396 |
| Aug 5, 2026 | 3.35 | 3.52 | 3.35 | 3.41 | 3.38 | 0.29% | 2,483,803 |
| Aug 4, 2026 | 3.50 | 3.61 | 3.36 | 3.40 | 3.37 | -0.87% | 5,828,018 |
| Aug 3, 2026 | 3.75 | 3.83 | 3.39 | 3.43 | 3.40 | -8.04% | 3,675,445 |
| Jul 31, 2026 | 4.01 | 4.07 | 3.71 | 3.73 | 3.70 | -6.75% | 1,038,971 |
| Jul 30, 2026 | 3.84 | 4.06 | 3.75 | 4.00 | 3.97 | 5.82% | 1,029,808 |
| Jul 29, 2026 | 4.08 | 4.13 | 3.74 | 3.78 | 3.75 | -7.35% | 1,517,586 |
| Jul 28, 2026 | 4.15 | 4.15 | 3.95 | 4.08 | 4.05 | -1.69% | 1,007,081 |
| Jul 27, 2026 | 4.26 | 4.33 | 4.00 | 4.15 | 4.12 | -1.89% | 1,431,147 |
| Jul 24, 2026 | 4.44 | 4.44 | 4.21 | 4.23 | 4.20 | -3.64% | 785,423 |
| Jul 23, 2026 | 4.57 | 4.57 | 4.36 | 4.39 | 4.36 | -2.44% | 869,121 |
| Jul 22, 2026 | 4.33 | 4.54 | 4.33 | 4.50 | 4.46 | 4.65% | 864,581 |
| Jul 21, 2026 | 4.10 | 4.32 | 4.04 | 4.30 | 4.27 | 5.13% | 1,005,861 |
| Jul 20, 2026 | 4.14 | 4.19 | 3.99 | 4.09 | 4.06 | -1.68% | 1,031,160 |
| Jul 17, 2026 | 4.17 | 4.33 | 4.16 | 4.16 | 4.13 | -1.42% | 812,184 |
| Jul 16, 2026 | 4.33 | 4.36 | 4.09 | 4.22 | 4.19 | -2.99% | 936,022 |
| Jul 15, 2026 | 4.48 | 4.53 | 4.26 | 4.35 | 4.32 | -2.47% | 589,733 |
| Jul 14, 2026 | 4.57 | 4.62 | 4.39 | 4.46 | 4.42 | -0.67% | 672,521 |
| Jul 13, 2026 | 4.48 | 4.60 | 4.37 | 4.49 | 4.45 | -1.10% | 581,861 |
| Jul 10, 2026 | 4.49 | 4.55 | 4.42 | 4.54 | 4.50 | 1.57% | 502,014 |
| Jul 9, 2026 | 4.51 | 4.58 | 4.40 | 4.47 | 4.43 | 0.90% | 683,044 |
| Jul 8, 2026 | 4.28 | 4.56 | 4.28 | 4.43 | 4.40 | 0.91% | 821,419 |
| Jul 7, 2026 | 4.40 | 4.60 | 4.30 | 4.39 | 4.36 | -0.45% | 1,002,129 |