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

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

4.445 -0.095 (-2.09%)
Streaming Delayed Price Updated: 2:22 PM EDT, Aug 19, 2025 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 (%)
Aug 18, 2025 4.670 4.770 4.455 4.540 5,231,859 -0.16(-3.40%)
Aug 15, 2025 4.770 4.889 4.670 4.700 2,931,735 -0.03(-0.63%)
Aug 14, 2025 4.760 4.855 4.608 4.730 2,195,847 -0.15(-3.07%)
Aug 13, 2025 4.700 4.995 4.590 4.880 3,858,815 +0.13(+2.74%)
Aug 12, 2025 4.830 4.890 4.560 4.750 2,934,836 -0.11(-2.26%)
Aug 11, 2025 4.990 5.130 4.710 4.860 5,182,646 -0.12(-2.41%)
Aug 08, 2025 5.840 5.960 4.900 4.980 7,225,754 -1.26(-20.19%)
Aug 07, 2025 7.080 7.090 5.985 6.240 4,491,965 -0.93(-12.97%)
Aug 06, 2025 7.130 7.935 7.080 7.170 4,878,091 -0.01(-0.14%)
Aug 05, 2025 6.640 7.230 6.560 7.180 2,149,640 +0.57(+8.62%)
Aug 04, 2025 6.400 6.810 6.400 6.610 1,876,281 +0.28(+4.42%)
Aug 01, 2025 6.130 6.390 5.835 6.330 2,287,394 +0.06(+0.96%)
Jul 31, 2025 6.360 6.440 5.850 6.270 3,058,368 -0.09(-1.42%)
Jul 30, 2025 6.260 6.505 6.122 6.360 2,853,693 +0.10(+1.60%)
Jul 29, 2025 6.550 6.550 6.150 6.260 961,125 -0.14(-2.19%)
Jul 28, 2025 6.670 6.695 6.380 6.400 688,922 -0.18(-2.74%)
Jul 25, 2025 6.720 6.750 6.520 6.580 1,034,535 -0.13(-1.94%)
Jul 24, 2025 6.910 6.970 6.700 6.710 849,931 -0.21(-3.03%)
Jul 23, 2025 6.940 7.010 6.765 6.920 1,328,710 +0.12(+1.76%)
Jul 22, 2025 7.175 7.175 6.800 6.800 1,025,045 -0.17(-2.44%)
Jul 21, 2025 6.800 6.985 6.780 6.970 1,218,653 +0.22(+3.26%)
Jul 18, 2025 6.860 7.110 6.690 6.750 938,444 +0.04(+0.60%)
Jul 17, 2025 6.220 6.940 6.220 6.710 1,373,960 +0.52(+8.40%)
Jul 16, 2025 6.200 6.230 6.040 6.190 735,649 +0.05(+0.81%)
Jul 15, 2025 6.240 6.340 6.115 6.140 891,462 -0.04(-0.65%)
Jul 14, 2025 6.230 6.310 6.160 6.180 770,681 -0.08(-1.28%)
Jul 11, 2025 6.300 6.420 6.215 6.260 684,393 -0.06(-0.95%)
Jul 10, 2025 6.270 6.370 6.230 6.320 657,219 +0.08(+1.28%)
Jul 09, 2025 6.370 6.550 6.240 6.240 706,219 -0.08(-1.27%)
Jul 08, 2025 6.370 6.400 6.270 6.320 794,835 -0.03(-0.47%)
Jul 07, 2025 6.530 6.540 6.250 6.350 746,464 -0.23(-3.50%)
Jul 03, 2025 6.490 6.640 6.385 6.580 496,493 +0.18(+2.81%)
Jul 02, 2025 6.210 6.540 6.210 6.400 1,131,018 +0.20(+3.23%)
Jul 01, 2025 6.120 6.275 6.035 6.200 972,323 +0.03(+0.49%)
Jun 30, 2025 6.300 6.320 6.050 6.170 1,131,187 -0.11(-1.75%)
Jun 27, 2025 6.320 6.450 6.265 6.280 3,551,009 -0.01(-0.24%)
Jun 26, 2025 6.110 6.335 6.080 6.295 718,744 +0.20(+3.20%)
Jun 25, 2025 6.240 6.450 6.070 6.100 1,467,196 -0.13(-2.09%)
Jun 24, 2025 6.170 6.305 6.150 6.230 1,758,338 +0.09(+1.47%)
Jun 23, 2025 6.180 6.310 6.075 6.140 1,285,085 -0.09(-1.44%)
Jun 20, 2025 6.600 6.660 6.225 6.230 1,611,342 -0.28(-4.30%)
Jun 18, 2025 6.510 6.555 6.340 6.510 1,135,929 -0.01(-0.15%)
Jun 17, 2025 6.680 6.796 6.520 6.520 1,456,683 -0.21(-3.12%)
Jun 16, 2025 6.500 6.750 6.500 6.730 1,230,312 +0.32(+4.99%)
Jun 13, 2025 6.330 6.510 6.227 6.410 1,002,874 -0.02(-0.31%)
Jun 12, 2025 6.200 6.570 6.200 6.430 1,065,749 +0.18(+2.88%)
Jun 11, 2025 6.170 6.354 6.091 6.250 758,944 +0.13(+2.12%)
Jun 10, 2025 6.540 6.575 6.075 6.120 844,722 -0.32(-4.97%)
Jun 09, 2025 6.520 6.540 6.355 6.440 720,564 +0.00(+0.00%)
Jun 06, 2025 6.500 6.640 6.260 6.440 959,959 +0.08(+1.26%)
Jun 05, 2025 6.070 6.425 6.002 6.360 1,138,929 +0.25(+4.09%)
Jun 04, 2025 6.280 6.480 6.110 6.110 1,261,962 +0.07(+1.16%)
Jun 03, 2025 5.850 6.095 5.800 6.040 1,347,250 +0.20(+3.42%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.