Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

8.550 -0.040 (-0.47%)
Official Closing Price Updated: 4:15 PM EDT, May 31, 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%)
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.