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 )

8.580 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jan 31, 2024 4.412 4.412 4.164 4.224 799,912 -0.19(-4.27%)
Jan 30, 2024 4.382 4.432 4.315 4.412 862,536 +0.04(+0.91%)
Jan 29, 2024 4.263 4.372 4.214 4.372 569,261 +0.11(+2.56%)
Jan 26, 2024 4.214 4.273 4.149 4.263 327,770 +0.07(+1.65%)
Jan 25, 2024 4.115 4.204 4.035 4.194 1,099,405 +0.11(+2.67%)
Jan 24, 2024 4.065 4.115 4.016 4.085 535,027 +0.07(+1.73%)
Jan 23, 2024 3.996 4.070 3.941 4.016 725,377 +0.07(+1.76%)
Jan 22, 2024 3.817 3.981 3.778 3.946 456,936 +0.17(+4.46%)
Jan 19, 2024 3.728 3.807 3.669 3.778 286,580 +0.09(+2.42%)
Jan 18, 2024 3.540 3.698 3.540 3.688 760,287 +0.17(+4.79%)
Jan 17, 2024 3.619 3.629 3.470 3.520 532,512 -0.18(-4.83%)
Jan 16, 2024 3.807 3.847 3.664 3.698 530,834 -0.12(-3.12%)
Jan 12, 2024 3.708 3.877 3.698 3.817 681,971 +0.12(+3.22%)
Jan 11, 2024 3.490 3.723 3.421 3.698 802,270 +0.21(+5.97%)
Jan 10, 2024 3.470 3.540 3.431 3.490 266,034 +0.00(+0.00%)
Jan 09, 2024 3.490 3.525 3.421 3.490 295,343 -0.06(-1.68%)
Jan 08, 2024 3.569 3.644 3.475 3.550 384,676 -0.06(-1.65%)
Jan 05, 2024 3.440 3.659 3.431 3.609 430,421 +0.14(+4.00%)
Jan 04, 2024 3.609 3.609 3.391 3.470 764,277 -0.13(-3.58%)
Jan 03, 2024 3.788 3.906 3.589 3.599 580,584 -0.19(-4.97%)
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.