Skip to main content

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

9.790 -0.380 (-3.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 10.09 10.20 9.730 9.790 1,088,229 -0.38(-3.74%)
Jul 23, 2024 9.980 10.43 9.740 10.17 2,483,560 +0.28(+2.83%)
Jul 22, 2024 9.670 9.955 9.670 9.890 715,134 +0.22(+2.28%)
Jul 19, 2024 9.580 9.800 9.490 9.670 928,738 +0.13(+1.36%)
Jul 18, 2024 9.530 9.850 9.265 9.540 826,290 -0.09(-0.93%)
Jul 17, 2024 9.840 9.925 9.450 9.630 1,429,835 -0.21(-2.13%)
Jul 16, 2024 9.500 9.850 9.440 9.840 1,686,808 +0.41(+4.35%)
Jul 15, 2024 9.170 9.570 9.140 9.430 1,877,752 +0.34(+3.74%)
Jul 12, 2024 9.230 9.440 9.000 9.090 738,189 -0.02(-0.22%)
Jul 11, 2024 9.270 9.380 8.760 9.110 1,004,337 -0.04(-0.44%)
Jul 10, 2024 9.420 9.440 8.820 9.150 977,516 -0.24(-2.56%)
Jul 09, 2024 9.260 9.560 9.220 9.390 1,317,994 +0.08(+0.86%)
Jul 08, 2024 9.600 9.690 9.275 9.310 1,171,359 -0.24(-2.51%)
Jul 05, 2024 9.480 9.565 9.320 9.550 941,513 +0.15(+1.60%)
Jul 03, 2024 9.150 9.670 9.140 9.400 1,710,757 +0.26(+2.84%)
Jul 02, 2024 8.650 9.140 8.590 9.140 1,457,361 +0.45(+5.18%)
Jul 01, 2024 8.740 8.770 8.510 8.690 842,130 +0.06(+0.70%)
Jun 28, 2024 8.710 8.840 8.435 8.630 2,996,040 +0.03(+0.35%)
Jun 27, 2024 8.710 8.885 8.435 8.600 837,451 -0.09(-1.04%)
Jun 26, 2024 8.300 9.000 8.300 8.690 1,405,202 +0.40(+4.83%)
Jun 25, 2024 8.290 8.390 7.800 8.290 824,628 -0.06(-0.72%)
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%)
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.