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 )

4.950 -0.060 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 12, 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 (%)
Mar 12, 2025 5.050 5.190 4.930 4.950 1,095,506 -0.06(-1.20%)
Mar 11, 2025 5.050 5.140 4.870 5.010 1,599,337 -0.03(-0.60%)
Mar 10, 2025 5.000 5.245 4.910 5.040 1,883,255 -0.01(-0.20%)
Mar 07, 2025 5.070 5.160 4.860 5.050 1,400,139 -0.02(-0.39%)
Mar 06, 2025 5.100 5.190 4.990 5.070 1,395,116 -0.05(-0.98%)
Mar 05, 2025 5.400 5.545 5.115 5.120 1,423,724 -0.29(-5.36%)
Mar 04, 2025 5.200 5.520 4.960 5.410 2,110,252 +0.07(+1.31%)
Mar 03, 2025 5.860 5.970 5.320 5.340 1,382,251 -0.50(-8.56%)
Feb 28, 2025 5.690 6.020 5.430 5.840 2,478,069 +0.15(+2.64%)
Feb 27, 2025 5.500 5.865 5.410 5.690 1,398,393 +0.21(+3.83%)
Feb 26, 2025 5.660 5.740 5.460 5.480 1,509,207 -0.13(-2.32%)
Feb 25, 2025 5.770 5.870 5.600 5.610 1,129,169 -0.15(-2.60%)
Feb 24, 2025 5.960 6.150 5.550 5.760 1,688,736 -0.20(-3.36%)
Feb 21, 2025 6.410 6.470 5.890 5.960 1,911,170 -0.37(-5.85%)
Feb 20, 2025 6.490 6.660 6.240 6.330 1,805,324 -0.02(-0.31%)
Feb 19, 2025 6.490 6.530 6.350 6.350 853,323 -0.13(-2.01%)
Feb 18, 2025 6.540 6.590 6.425 6.480 1,245,662 -0.04(-0.61%)
Feb 14, 2025 6.450 6.545 6.360 6.520 1,162,907 +0.09(+1.40%)
Feb 13, 2025 6.730 6.750 6.400 6.430 1,705,843 -0.30(-4.46%)
Feb 12, 2025 6.600 6.790 6.440 6.730 653,600 +0.05(+0.75%)
Feb 11, 2025 6.790 6.820 6.640 6.680 396,712 -0.15(-2.20%)
Feb 10, 2025 6.800 6.990 6.785 6.830 889,407 +0.12(+1.79%)
Feb 07, 2025 6.880 6.910 6.610 6.710 609,842 -0.20(-2.89%)
Feb 06, 2025 6.940 7.190 6.900 6.910 735,379 +0.06(+0.88%)
Feb 05, 2025 6.880 6.955 6.770 6.850 603,390 -0.01(-0.15%)
Feb 04, 2025 6.720 6.990 6.602 6.860 676,614 +0.12(+1.78%)
Feb 03, 2025 6.800 6.900 6.665 6.740 869,265 -0.28(-3.99%)
Jan 31, 2025 6.940 7.067 6.860 7.020 821,234 +0.03(+0.43%)
Jan 30, 2025 7.080 7.190 6.875 6.990 721,351 -0.02(-0.29%)
Jan 29, 2025 6.780 7.030 6.630 7.010 661,374 +0.24(+3.55%)
Jan 28, 2025 7.020 7.080 6.554 6.770 698,733 -0.25(-3.56%)
Jan 27, 2025 6.960 7.060 6.720 7.020 916,707 -0.08(-1.13%)
Jan 24, 2025 7.390 7.455 7.085 7.100 543,736 -0.29(-3.92%)
Jan 23, 2025 6.970 7.440 6.970 7.390 1,047,483 +0.37(+5.27%)
Jan 22, 2025 6.640 7.130 6.570 7.020 1,587,230 +0.30(+4.46%)
Jan 21, 2025 7.390 7.460 6.570 6.720 2,208,055 -0.72(-9.68%)
Jan 17, 2025 7.830 7.860 7.430 7.440 666,414 -0.32(-4.12%)
Jan 16, 2025 7.650 7.890 7.470 7.760 897,886 +0.31(+4.16%)
Jan 15, 2025 8.150 8.280 7.235 7.450 1,829,360 -0.56(-6.99%)
Jan 14, 2025 8.090 8.230 7.890 8.010 905,047 -0.03(-0.37%)
Jan 13, 2025 7.830 8.060 7.800 8.040 501,857 +0.12(+1.52%)
Jan 10, 2025 8.230 8.270 7.830 7.920 1,339,939 -0.49(-5.83%)
Jan 08, 2025 7.610 8.530 7.600 8.410 1,962,529 +0.81(+10.66%)
Jan 07, 2025 7.520 7.840 7.350 7.600 679,129 +0.11(+1.47%)
Jan 06, 2025 7.500 7.550 7.280 7.490 828,111 +0.03(+0.40%)
Jan 03, 2025 7.320 7.520 7.285 7.460 419,654 +0.18(+2.47%)
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 and Conditions.