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

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

4.610 +0.020 (+0.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 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 (%)
Dec 31, 2025 4.570 4.640 4.500 4.610 790,657 +0.02(+0.44%)
Dec 30, 2025 4.690 4.765 4.540 4.590 817,245 -0.11(-2.34%)
Dec 29, 2025 4.800 4.890 4.620 4.700 649,810 -0.14(-2.89%)
Dec 26, 2025 4.800 4.880 4.756 4.840 392,636 +0.01(+0.21%)
Dec 24, 2025 4.730 4.865 4.720 4.830 410,393 +0.10(+2.11%)
Dec 23, 2025 4.680 4.815 4.590 4.730 790,937 +0.01(+0.21%)
Dec 22, 2025 4.750 4.985 4.675 4.720 959,303 +0.02(+0.43%)
Dec 19, 2025 4.690 4.815 4.590 4.700 1,242,517 +0.11(+2.40%)
Dec 18, 2025 4.710 4.790 4.490 4.590 876,444 -0.05(-1.08%)
Dec 17, 2025 4.660 4.790 4.560 4.640 1,396,888 -0.03(-0.64%)
Dec 16, 2025 4.780 4.930 4.600 4.670 1,447,483 -0.20(-4.11%)
Dec 15, 2025 5.200 5.240 4.840 4.870 1,775,676 -0.26(-5.07%)
Dec 12, 2025 5.190 5.260 5.000 5.130 1,269,454 +0.00(+0.00%)
Dec 11, 2025 5.560 5.590 5.095 5.130 2,315,955 -0.45(-8.06%)
Dec 10, 2025 5.180 5.640 5.120 5.580 1,938,462 +0.41(+7.93%)
Dec 09, 2025 5.080 5.205 5.030 5.170 1,303,223 +0.07(+1.37%)
Dec 08, 2025 4.740 5.136 4.730 5.100 2,348,526 +0.40(+8.51%)
Dec 05, 2025 5.168 5.168 4.630 4.700 977,249 -0.37(-7.30%)
Dec 04, 2025 4.870 5.080 4.800 5.070 1,383,401 +0.20(+4.11%)
Dec 03, 2025 4.430 4.905 4.430 4.870 1,096,878 +0.45(+10.18%)
Dec 02, 2025 4.280 4.570 4.225 4.420 1,559,920 +0.16(+3.76%)
Dec 01, 2025 4.270 4.320 4.210 4.260 1,967,469 -0.02(-0.47%)
Nov 28, 2025 4.130 4.435 4.040 4.280 1,405,410 +0.19(+4.65%)
Nov 26, 2025 4.160 4.175 4.055 4.090 1,438,473 -0.06(-1.45%)
Nov 25, 2025 3.980 4.160 3.940 4.150 1,892,537 +0.16(+4.01%)
Nov 24, 2025 4.160 4.240 3.955 3.990 2,948,359 -0.17(-4.09%)
Nov 21, 2025 3.980 4.210 3.950 4.160 1,379,617 +0.16(+4.00%)
Nov 20, 2025 4.100 4.380 3.975 4.000 2,389,599 -0.02(-0.50%)
Nov 19, 2025 4.120 4.180 3.900 4.020 1,552,142 -0.12(-2.90%)
Nov 18, 2025 4.150 4.230 4.025 4.140 1,501,437 -0.07(-1.66%)
Nov 17, 2025 4.420 4.510 4.200 4.210 1,365,229 -0.22(-4.97%)
Nov 14, 2025 4.170 4.525 4.170 4.430 1,514,010 +0.11(+2.55%)
Nov 13, 2025 4.628 4.628 4.285 4.320 2,075,961 -0.25(-5.43%)
Nov 12, 2025 4.896 4.985 4.548 4.568 1,321,119 -0.33(-6.69%)
Nov 11, 2025 5.075 5.090 4.687 4.896 2,190,314 -0.18(-3.52%)
Nov 10, 2025 5.174 5.234 4.931 5.075 1,475,907 +0.03(+0.59%)
Nov 07, 2025 5.085 5.144 4.876 5.045 1,180,923 -0.07(-1.36%)
Nov 06, 2025 5.124 5.234 5.005 5.114 1,374,828 +0.00(+0.00%)
Nov 05, 2025 5.154 5.224 5.035 5.114 1,157,916 -0.03(-0.58%)
Nov 04, 2025 5.571 5.710 5.119 5.144 1,948,175 -0.49(-8.64%)
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 Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.