FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
3.910
+0.500 (14.66%)
Aug 6, 2026, 2:22 PM EDT - Market open
FTAI Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 3.11 | 3.37 | 3.06 | 3.41 | - | - | 829,467 |
| Aug 5, 2026 | 3.35 | 3.52 | 3.35 | 3.41 | 3.41 | 0.29% | 2,482,363 |
| Aug 4, 2026 | 3.50 | 3.61 | 3.36 | 3.40 | 3.40 | -0.87% | 5,821,727 |
| Aug 3, 2026 | 3.75 | 3.83 | 3.39 | 3.43 | 3.43 | -8.04% | 3,672,552 |
| Jul 31, 2026 | 4.01 | 4.07 | 3.71 | 3.73 | 3.73 | -6.75% | 1,038,502 |
| Jul 30, 2026 | 3.84 | 4.06 | 3.75 | 4.00 | 4.00 | 5.82% | 1,029,786 |
| Jul 29, 2026 | 4.08 | 4.13 | 3.74 | 3.78 | 3.78 | -7.35% | 1,517,359 |
| Jul 28, 2026 | 4.15 | 4.15 | 3.95 | 4.08 | 4.08 | -1.69% | 1,007,036 |
| Jul 27, 2026 | 4.26 | 4.33 | 4.00 | 4.15 | 4.15 | -1.89% | 1,431,145 |
| Jul 24, 2026 | 4.44 | 4.44 | 4.21 | 4.23 | 4.23 | -3.64% | 785,415 |
| Jul 23, 2026 | 4.57 | 4.57 | 4.36 | 4.39 | 4.39 | -2.44% | 869,121 |
| Jul 22, 2026 | 4.33 | 4.54 | 4.33 | 4.50 | 4.50 | 4.65% | 864,581 |
| Jul 21, 2026 | 4.10 | 4.32 | 4.04 | 4.30 | 4.30 | 5.13% | 1,005,861 |
| Jul 20, 2026 | 4.14 | 4.19 | 3.99 | 4.09 | 4.09 | -1.68% | 1,031,160 |
| Jul 17, 2026 | 4.17 | 4.33 | 4.16 | 4.16 | 4.16 | -1.42% | 812,184 |
| 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% | 589,733 |
| Jul 14, 2026 | 4.57 | 4.62 | 4.39 | 4.46 | 4.46 | -0.67% | 672,521 |
| Jul 13, 2026 | 4.48 | 4.60 | 4.37 | 4.49 | 4.49 | -1.10% | 581,861 |
| Jul 10, 2026 | 4.49 | 4.55 | 4.42 | 4.54 | 4.54 | 1.57% | 502,014 |
| Jul 9, 2026 | 4.51 | 4.58 | 4.40 | 4.47 | 4.47 | 0.90% | 683,044 |
| Jul 8, 2026 | 4.28 | 4.56 | 4.28 | 4.43 | 4.43 | 0.91% | 821,419 |
| Jul 7, 2026 | 4.40 | 4.60 | 4.30 | 4.39 | 4.39 | -0.45% | 1,002,129 |
| Jul 6, 2026 | 4.45 | 4.52 | 4.41 | 4.41 | 4.41 | -0.68% | 764,160 |
| 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 |