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 )

3.565 +0.135 (+3.94%)
Streaming Delayed Price Updated: 3:00 PM EDT, Jun 2, 2023 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 (%)
Jun 01, 2023 3.250 3.520 3.250 3.430 448,361 +0.18(+5.54%)
May 31, 2023 3.240 3.275 3.210 3.250 215,911 +0.00(+0.00%)
May 30, 2023 3.250 3.299 3.165 3.250 253,513 +0.03(+0.93%)
May 26, 2023 3.130 3.250 3.130 3.220 198,155 +0.08(+2.55%)
May 25, 2023 3.160 3.250 3.001 3.140 209,881 -0.04(-1.26%)
May 24, 2023 3.210 3.250 3.040 3.180 397,284 -0.07(-2.15%)
May 23, 2023 3.460 3.555 3.230 3.250 555,466 -0.22(-6.34%)
May 22, 2023 3.250 3.530 3.240 3.470 797,041 +0.23(+7.10%)
May 19, 2023 3.330 3.337 3.220 3.240 210,683 -0.05(-1.52%)
May 18, 2023 3.380 3.425 3.270 3.290 377,888 -0.10(-2.95%)
May 17, 2023 3.215 3.445 3.210 3.390 296,024 +0.18(+5.61%)
May 16, 2023 3.170 3.250 3.151 3.210 150,980 +0.02(+0.63%)
May 15, 2023 3.130 3.197 3.100 3.190 181,810 +0.07(+2.24%)
May 12, 2023 3.130 3.185 3.075 3.120 211,419 -0.01(-0.32%)
May 11, 2023 3.209 3.209 3.090 3.130 216,400 -0.05(-1.56%)
May 10, 2023 3.189 3.229 3.160 3.180 405,700 +0.03(+0.94%)
May 09, 2023 3.090 3.209 3.056 3.150 325,450 +0.05(+1.60%)
May 08, 2023 3.090 3.209 3.080 3.100 389,370 +0.03(+0.97%)
May 05, 2023 3.140 3.194 3.061 3.071 368,979 +0.00(+0.00%)
May 04, 2023 3.100 3.194 3.006 3.071 365,729 -0.05(-1.59%)
May 03, 2023 2.892 3.259 2.892 3.120 628,455 +0.22(+7.51%)
May 02, 2023 3.001 3.026 2.744 2.902 469,866 -0.15(-4.87%)
May 01, 2023 3.120 3.120 3.041 3.051 387,285 -0.02(-0.65%)
Apr 28, 2023 3.071 3.140 3.061 3.071 318,612 +0.00(+0.16%)
Apr 27, 2023 2.694 3.090 2.694 3.066 992,299 +0.37(+13.79%)
Apr 26, 2023 2.635 2.739 2.635 2.694 981,452 +0.06(+2.26%)
Apr 25, 2023 2.863 2.882 2.615 2.635 1,603,097 -0.26(-8.90%)
Apr 24, 2023 2.962 2.969 2.872 2.892 254,850 -0.08(-2.67%)
Apr 21, 2023 2.991 2.991 2.927 2.972 344,069 +0.00(+0.00%)
Apr 20, 2023 3.011 3.026 2.882 2.972 260,450 -0.05(-1.64%)
Apr 19, 2023 3.090 3.095 2.981 3.021 327,957 -0.09(-2.87%)
Apr 18, 2023 3.189 3.229 3.066 3.110 749,601 -0.06(-1.87%)
Apr 17, 2023 3.140 3.264 3.130 3.170 398,089 -0.01(-0.31%)
Apr 14, 2023 3.199 3.229 3.165 3.180 299,485 -0.02(-0.62%)
Apr 13, 2023 3.199 3.288 3.090 3.199 322,466 +0.00(+0.00%)
Apr 12, 2023 3.348 3.378 3.090 3.199 902,410 -0.15(-4.44%)
Apr 11, 2023 3.150 3.417 3.130 3.348 538,956 +0.20(+6.29%)
Apr 10, 2023 2.902 3.160 2.902 3.150 385,611 +0.24(+8.16%)
Apr 06, 2023 2.962 3.001 2.912 2.912 283,823 -0.04(-1.34%)
Apr 05, 2023 2.932 2.962 2.907 2.952 247,295 +0.02(+0.68%)
Apr 04, 2023 2.952 3.006 2.912 2.932 372,051 -0.01(-0.34%)
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.