Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.140 -0.100 (-1.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 3.157 3.191 3.128 3.167 221,596 +0.00(+0.00%)
May 30, 2023 3.167 3.214 3.084 3.167 260,188 +0.03(+0.93%)
May 26, 2023 3.050 3.167 3.050 3.137 203,372 +0.08(+2.55%)
May 25, 2023 3.079 3.167 2.924 3.059 215,407 -0.04(-1.26%)
May 24, 2023 3.128 3.167 2.962 3.098 407,744 -0.07(-2.15%)
May 23, 2023 3.371 3.464 3.147 3.167 570,091 -0.21(-6.34%)
May 22, 2023 3.167 3.439 3.157 3.381 818,027 +0.22(+7.10%)
May 19, 2023 3.245 3.252 3.137 3.157 216,230 -0.05(-1.52%)
May 18, 2023 3.293 3.337 3.186 3.206 387,838 -0.10(-2.95%)
May 17, 2023 3.133 3.357 3.128 3.303 303,818 +0.18(+5.61%)
May 16, 2023 3.089 3.167 3.070 3.128 154,955 +0.02(+0.63%)
May 15, 2023 3.050 3.115 3.020 3.108 186,597 +0.07(+2.24%)
May 12, 2023 3.050 3.103 2.996 3.040 216,985 -0.01(-0.32%)
May 11, 2023 3.127 3.127 3.011 3.050 222,098 -0.05(-1.56%)
May 10, 2023 3.108 3.146 3.079 3.098 416,382 +0.03(+0.94%)
May 09, 2023 3.011 3.127 2.977 3.069 334,020 +0.05(+1.60%)
May 08, 2023 3.011 3.127 3.001 3.021 399,622 +0.03(+0.97%)
May 05, 2023 3.059 3.112 2.982 2.992 378,695 +0.00(+0.00%)
May 04, 2023 3.021 3.112 2.929 2.992 375,359 -0.05(-1.59%)
May 03, 2023 2.818 3.175 2.818 3.040 645,003 +0.21(+7.51%)
May 02, 2023 2.924 2.948 2.673 2.828 482,238 -0.14(-4.87%)
May 01, 2023 3.040 3.040 2.963 2.972 397,483 -0.02(-0.65%)
Apr 28, 2023 2.992 3.059 2.982 2.992 327,002 +0.00(+0.16%)
Apr 27, 2023 2.625 3.011 2.625 2.987 1,018,427 +0.36(+13.79%)
Apr 26, 2023 2.567 2.668 2.567 2.625 1,007,294 +0.06(+2.26%)
Apr 25, 2023 2.789 2.808 2.548 2.567 1,645,308 -0.25(-8.90%)
Apr 24, 2023 2.886 2.893 2.799 2.818 261,560 -0.08(-2.67%)
Apr 21, 2023 2.915 2.915 2.852 2.895 353,129 +0.00(+0.00%)
Apr 20, 2023 2.934 2.948 2.808 2.895 267,308 -0.05(-1.64%)
Apr 19, 2023 3.011 3.016 2.905 2.944 336,592 -0.09(-2.87%)
Apr 18, 2023 3.108 3.146 2.987 3.030 769,339 -0.06(-1.87%)
Apr 17, 2023 3.059 3.180 3.050 3.088 408,571 -0.01(-0.31%)
Apr 14, 2023 3.117 3.146 3.083 3.098 307,370 -0.02(-0.62%)
Apr 13, 2023 3.117 3.204 3.011 3.117 330,957 +0.00(+0.00%)
Apr 12, 2023 3.262 3.291 3.011 3.117 926,171 -0.14(-4.44%)
Apr 11, 2023 3.069 3.330 3.050 3.262 553,147 +0.19(+6.29%)
Apr 10, 2023 2.828 3.079 2.828 3.069 395,765 +0.23(+8.16%)
Apr 06, 2023 2.886 2.924 2.837 2.837 291,296 -0.04(-1.34%)
Apr 05, 2023 2.857 2.886 2.833 2.876 253,807 +0.02(+0.68%)
Apr 04, 2023 2.876 2.929 2.837 2.857 381,847 -0.01(-0.34%)
Apr 03, 2023 2.857 2.972 2.847 2.866 303,320 -0.03(-1.00%)
Mar 31, 2023 2.779 2.919 2.755 2.895 1,206,415 +0.14(+4.89%)
Mar 30, 2023 2.779 2.808 2.751 2.760 244,938 -0.01(-0.35%)
Mar 29, 2023 2.683 2.770 2.644 2.770 391,119 +0.11(+3.99%)
Mar 28, 2023 2.577 2.673 2.538 2.664 368,428 +0.09(+3.37%)
Mar 27, 2023 2.471 2.620 2.461 2.577 449,939 +0.13(+5.12%)
Mar 24, 2023 2.364 2.451 2.316 2.451 349,964 +0.05(+2.01%)
Mar 23, 2023 2.364 2.413 2.364 2.403 526,345 +0.04(+1.63%)
Mar 22, 2023 2.451 2.490 2.364 2.364 558,015 -0.09(-3.54%)
Mar 21, 2023 2.316 2.461 2.316 2.451 686,845 +0.16(+7.17%)
Mar 20, 2023 2.413 2.413 2.278 2.287 489,099 -0.08(-3.27%)
Mar 17, 2023 2.364 2.413 2.336 2.364 904,075 +0.00(+0.00%)
Mar 16, 2023 2.316 2.403 2.302 2.364 440,932 +0.05(+2.08%)
Mar 15, 2023 2.413 2.422 2.268 2.316 999,109 -0.13(-5.14%)
Mar 14, 2023 2.586 2.625 2.442 2.442 622,229 -0.07(-2.69%)
Mar 13, 2023 2.683 2.693 2.461 2.509 1,162,420 -0.20(-7.47%)
Mar 10, 2023 2.817 2.817 2.702 2.712 447,834 -0.08(-2.74%)
Mar 09, 2023 2.855 2.884 2.769 2.788 449,925 -0.06(-2.01%)
Mar 08, 2023 2.826 2.865 2.788 2.846 455,110 +0.00(+0.00%)
Mar 07, 2023 2.817 2.865 2.798 2.846 779,926 +0.02(+0.68%)
Mar 06, 2023 2.807 2.874 2.798 2.826 392,143 +0.01(+0.34%)
Mar 03, 2023 2.874 2.874 2.807 2.817 501,933 -0.05(-1.67%)
Mar 02, 2023 2.960 2.975 2.846 2.865 951,354 -0.16(-5.36%)
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.