FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
2.655
-0.055 (-2.03%)
Oct 6, 2026, 3:52 PM EDT - Market open
FTAI Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 2.75 | 2.77 | 2.64 | 2.66 | 2.66 | -2.03% | 606,718 |
| Oct 5, 2026 | 2.69 | 2.73 | 2.60 | 2.71 | 2.71 | 0.93% | 821,579 |
| 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 |
| 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 |