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 )

9.940 +0.440 (+4.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 9.560 9.990 9.500 9.940 1,928,998 +0.44(+4.63%)
Aug 29, 2024 9.500 9.750 9.320 9.500 2,486,944 +0.07(+0.74%)
Aug 28, 2024 9.250 9.455 9.145 9.430 1,751,620 +0.18(+1.95%)
Aug 27, 2024 9.220 9.300 9.110 9.250 1,257,532 +0.01(+0.11%)
Aug 26, 2024 9.300 9.350 9.090 9.240 1,845,254 -0.05(-0.54%)
Aug 23, 2024 9.200 9.590 9.180 9.290 2,735,326 +0.13(+1.42%)
Aug 22, 2024 9.100 9.320 9.100 9.160 1,517,290 +0.02(+0.22%)
Aug 21, 2024 9.430 9.535 8.990 9.140 1,599,054 -0.27(-2.87%)
Aug 20, 2024 9.580 9.710 9.290 9.410 1,774,809 -0.17(-1.77%)
Aug 19, 2024 9.400 9.890 9.300 9.580 3,974,431 +0.30(+3.23%)
Aug 16, 2024 9.420 9.480 9.170 9.280 1,354,346 -0.12(-1.28%)
Aug 15, 2024 9.550 9.610 9.319 9.400 880,909 +0.05(+0.53%)
Aug 14, 2024 9.080 9.370 9.000 9.350 1,516,066 +0.31(+3.43%)
Aug 13, 2024 9.050 9.130 8.930 9.040 706,978 +0.08(+0.89%)
Aug 12, 2024 8.950 9.030 8.830 8.960 717,004 +0.03(+0.34%)
Aug 09, 2024 9.020 9.229 8.910 8.930 1,554,026 -0.08(-0.88%)
Aug 08, 2024 9.129 9.408 8.965 9.010 1,483,813 -0.02(-0.22%)
Aug 07, 2024 9.717 9.737 8.840 9.030 2,438,829 -0.70(-7.17%)
Aug 06, 2024 9.428 9.976 9.199 9.727 1,276,538 +0.43(+4.61%)
Aug 05, 2024 8.581 9.349 8.192 9.299 2,954,932 -0.50(-5.09%)
Aug 02, 2024 9.000 10.09 8.980 9.797 1,575,477 -0.20(-1.99%)
Aug 01, 2024 10.29 10.37 9.842 9.996 2,387,838 -0.28(-2.72%)
Jul 31, 2024 9.877 10.42 9.867 10.28 3,424,856 +0.51(+5.20%)
Jul 30, 2024 9.737 9.897 9.638 9.767 1,943,746 +0.03(+0.31%)
Jul 29, 2024 9.967 10.36 9.682 9.737 1,810,747 -0.20(-2.01%)
Jul 26, 2024 9.967 10.08 9.817 9.937 1,377,935 +0.18(+1.84%)
Jul 25, 2024 9.757 9.877 9.558 9.757 3,202,517 +0.00(+0.00%)
Jul 24, 2024 10.06 10.17 9.697 9.757 1,091,884 -0.38(-3.74%)
Jul 23, 2024 9.947 10.40 9.707 10.14 2,491,903 +0.28(+2.83%)
Jul 22, 2024 9.638 9.922 9.638 9.857 717,536 +0.22(+2.28%)
Jul 19, 2024 9.548 9.767 9.458 9.638 931,858 +0.13(+1.36%)
Jul 18, 2024 9.498 9.817 9.234 9.508 829,065 -0.09(-0.93%)
Jul 17, 2024 9.807 9.892 9.418 9.598 1,434,638 -0.21(-2.13%)
Jul 16, 2024 9.468 9.817 9.408 9.807 1,692,474 +0.41(+4.35%)
Jul 15, 2024 9.139 9.538 9.109 9.398 1,884,060 +0.34(+3.74%)
Jul 12, 2024 9.199 9.408 8.970 9.060 740,668 -0.02(-0.22%)
Jul 11, 2024 9.239 9.349 8.731 9.079 1,007,711 -0.04(-0.44%)
Jul 10, 2024 9.388 9.408 8.790 9.119 980,799 -0.24(-2.56%)
Jul 09, 2024 9.229 9.528 9.189 9.359 1,322,421 +0.08(+0.86%)
Jul 08, 2024 9.568 9.658 9.244 9.279 1,175,294 -0.24(-2.51%)
Jul 05, 2024 9.448 9.533 9.289 9.518 944,676 +0.15(+1.60%)
Jul 03, 2024 9.119 9.638 9.109 9.369 1,716,504 +0.26(+2.84%)
Jul 02, 2024 8.621 9.109 8.561 9.109 1,462,257 +0.45(+5.18%)
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.