Skip to main content

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

8.350 +0.510 (+6.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 7.880 8.490 7.790 8.350 1,170,206 +0.51(+6.51%)
Jun 21, 2024 8.130 8.200 7.710 7.840 2,217,831 -0.33(-4.04%)
Jun 20, 2024 8.400 8.410 8.115 8.170 918,369 -0.20(-2.39%)
Jun 18, 2024 7.970 8.495 7.950 8.370 918,365 +0.39(+4.89%)
Jun 17, 2024 7.910 8.140 7.770 7.980 965,994 +0.09(+1.14%)
Jun 14, 2024 8.000 8.040 7.740 7.890 966,766 -0.15(-1.87%)
Jun 13, 2024 8.010 8.180 7.940 8.040 1,088,650 +0.03(+0.37%)
Jun 12, 2024 8.070 8.250 7.960 8.010 1,140,483 +0.21(+2.69%)
Jun 11, 2024 8.040 8.065 7.780 7.800 948,920 -0.32(-3.94%)
Jun 10, 2024 7.660 8.395 7.570 8.120 1,233,910 +0.43(+5.59%)
Jun 07, 2024 7.700 7.830 7.640 7.690 1,094,954 -0.04(-0.52%)
Jun 06, 2024 7.700 7.890 7.520 7.730 780,019 +0.01(+0.13%)
Jun 05, 2024 7.600 7.730 7.390 7.720 1,412,647 +0.23(+3.07%)
Jun 04, 2024 7.750 7.760 7.305 7.490 1,749,513 -0.28(-3.60%)
Jun 03, 2024 8.680 8.680 7.670 7.770 5,488,016 -0.78(-9.12%)
May 31, 2024 8.700 8.850 8.515 8.550 4,240,843 -0.04(-0.47%)
May 30, 2024 8.560 8.885 8.525 8.590 1,656,985 +0.10(+1.18%)
May 29, 2024 8.390 8.570 8.330 8.490 1,879,221 -0.11(-1.28%)
May 28, 2024 9.100 9.250 8.560 8.600 2,160,688 -0.34(-3.80%)
May 24, 2024 8.620 9.090 8.620 8.940 1,451,145 +0.42(+4.93%)
May 23, 2024 8.690 8.756 8.500 8.520 1,678,442 -0.06(-0.70%)
May 22, 2024 8.270 8.800 8.220 8.580 2,321,779 +0.28(+3.37%)
May 21, 2024 8.340 8.405 8.220 8.300 1,278,268 -0.05(-0.60%)
May 20, 2024 8.130 8.500 8.130 8.350 853,033 +0.21(+2.58%)
May 17, 2024 8.500 8.515 8.090 8.140 1,228,627 -0.10(-1.21%)
May 16, 2024 8.220 8.360 8.140 8.240 755,564 +0.01(+0.12%)
May 15, 2024 8.369 8.419 8.155 8.230 1,429,831 -0.11(-1.31%)
May 14, 2024 8.120 8.365 7.911 8.340 882,150 +0.34(+4.23%)
May 13, 2024 7.871 8.170 7.722 8.001 1,427,839 +0.34(+4.42%)
May 10, 2024 7.782 7.866 7.597 7.662 1,335,239 -0.11(-1.41%)
May 09, 2024 7.473 7.841 7.402 7.772 933,852 +0.29(+3.86%)
May 08, 2024 7.034 7.682 6.970 7.483 1,521,734 +0.17(+2.32%)
May 07, 2024 7.303 7.428 7.169 7.313 1,588,147 +0.05(+0.69%)
May 06, 2024 7.443 7.478 7.164 7.264 2,240,945 -0.01(-0.14%)
May 03, 2024 7.473 7.473 7.194 7.273 1,298,834 -0.07(-0.95%)
May 02, 2024 7.174 7.358 7.084 7.343 2,744,252 +0.27(+3.80%)
May 01, 2024 7.234 7.273 7.024 7.074 720,723 -0.14(-1.93%)
Apr 30, 2024 7.333 7.383 7.154 7.214 1,593,041 -0.18(-2.43%)
Apr 29, 2024 7.403 7.493 7.259 7.393 1,638,155 +0.11(+1.50%)
Apr 26, 2024 7.423 7.468 7.174 7.283 1,317,594 -0.10(-1.35%)
Apr 25, 2024 7.393 7.475 7.254 7.383 692,942 -0.03(-0.40%)
Apr 24, 2024 7.772 7.772 7.323 7.413 1,071,910 -0.34(-4.37%)
Apr 23, 2024 7.074 7.757 6.945 7.752 2,240,331 +0.69(+9.73%)
Apr 22, 2024 6.636 7.124 6.636 7.064 1,823,378 +0.42(+6.30%)
Apr 19, 2024 6.506 6.676 6.427 6.646 759,727 +0.10(+1.52%)
Apr 18, 2024 6.666 6.875 6.476 6.546 1,262,297 +0.02(+0.31%)
Apr 17, 2024 6.855 6.935 6.461 6.526 1,764,374 -0.22(-3.25%)
Apr 16, 2024 6.775 6.825 6.656 6.745 925,288 -0.05(-0.73%)
Apr 15, 2024 6.975 7.129 6.686 6.795 1,715,878 -0.13(-1.87%)
Apr 12, 2024 6.347 6.950 6.347 6.925 1,838,436 +0.52(+8.09%)
Apr 11, 2024 6.327 6.417 6.267 6.407 422,066 +0.10(+1.58%)
Apr 10, 2024 6.227 6.447 6.197 6.307 3,924,026 -0.12(-1.86%)
Apr 09, 2024 6.407 6.437 6.173 6.427 849,862 +0.06(+0.94%)
Apr 08, 2024 6.427 6.481 6.307 6.367 888,941 -0.03(-0.47%)
Apr 05, 2024 6.387 6.407 6.317 6.397 749,483 +0.03(+0.47%)
Apr 04, 2024 6.496 6.616 6.337 6.367 907,126 -0.08(-1.24%)
Apr 03, 2024 6.357 6.561 6.148 6.447 913,138 +0.07(+1.09%)
Apr 02, 2024 6.277 6.546 6.257 6.377 1,118,813 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.