Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FTAI Infrastructure Inc. - Common Stock
(NQ:
FIP
)
9.760
+0.430 (+4.61%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 6, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 06, 2024
9.460
10.01
9.230
9.760
1,272,264
+0.43(+4.61%)
Aug 05, 2024
8.610
9.380
8.220
9.330
2,945,039
-0.50(-5.09%)
Aug 02, 2024
9.030
10.12
9.010
9.830
1,570,202
-0.20(-1.99%)
Aug 01, 2024
10.32
10.40
9.875
10.03
2,379,843
-0.28(-2.72%)
Jul 31, 2024
9.910
10.46
9.900
10.31
3,413,389
+0.51(+5.20%)
Jul 30, 2024
9.770
9.930
9.670
9.800
1,937,238
+0.03(+0.31%)
Jul 29, 2024
10.00
10.39
9.715
9.770
1,804,685
-0.20(-2.01%)
Jul 26, 2024
10.00
10.11
9.850
9.970
1,373,322
+0.18(+1.84%)
Jul 25, 2024
9.790
9.910
9.590
9.790
3,191,795
+0.00(+0.00%)
Jul 24, 2024
10.09
10.20
9.730
9.790
1,088,229
-0.38(-3.74%)
Jul 23, 2024
9.980
10.43
9.740
10.17
2,483,560
+0.28(+2.83%)
Jul 22, 2024
9.670
9.955
9.670
9.890
715,134
+0.22(+2.28%)
Jul 19, 2024
9.580
9.800
9.490
9.670
928,738
+0.13(+1.36%)
Jul 18, 2024
9.530
9.850
9.265
9.540
826,290
-0.09(-0.93%)
Jul 17, 2024
9.840
9.925
9.450
9.630
1,429,835
-0.21(-2.13%)
Jul 16, 2024
9.500
9.850
9.440
9.840
1,686,808
+0.41(+4.35%)
Jul 15, 2024
9.170
9.570
9.140
9.430
1,877,752
+0.34(+3.74%)
Jul 12, 2024
9.230
9.440
9.000
9.090
738,189
-0.02(-0.22%)
Jul 11, 2024
9.270
9.380
8.760
9.110
1,004,337
-0.04(-0.44%)
Jul 10, 2024
9.420
9.440
8.820
9.150
977,516
-0.24(-2.56%)
Jul 09, 2024
9.260
9.560
9.220
9.390
1,317,994
+0.08(+0.86%)
Jul 08, 2024
9.600
9.690
9.275
9.310
1,171,359
-0.24(-2.51%)
Jul 05, 2024
9.480
9.565
9.320
9.550
941,513
+0.15(+1.60%)
Jul 03, 2024
9.150
9.670
9.140
9.400
1,710,757
+0.26(+2.84%)
Jul 02, 2024
8.650
9.140
8.590
9.140
1,457,361
+0.45(+5.18%)
Jul 01, 2024
8.740
8.770
8.510
8.690
842,130
+0.06(+0.70%)
Jun 28, 2024
8.710
8.840
8.435
8.630
2,996,040
+0.03(+0.35%)
Jun 27, 2024
8.710
8.885
8.435
8.600
837,451
-0.09(-1.04%)
Jun 26, 2024
8.300
9.000
8.300
8.690
1,405,202
+0.40(+4.83%)
Jun 25, 2024
8.290
8.390
7.800
8.290
824,628
-0.06(-0.72%)
Jun 24, 2024
7.880
8.490
7.790
8.350
1,170,206
+0.51(+6.51%)
Jun 21, 2024
8.130
8.200
7.710
7.840
2,217,831
-0.33(-4.04%)
Jun 20, 2024
8.400
8.410
8.115
8.170
918,369
-0.20(-2.39%)
Jun 18, 2024
7.970
8.495
7.950
8.370
918,365
+0.39(+4.89%)
Jun 17, 2024
7.910
8.140
7.770
7.980
965,994
+0.09(+1.14%)
Jun 14, 2024
8.000
8.040
7.740
7.890
966,766
-0.15(-1.87%)
Jun 13, 2024
8.010
8.180
7.940
8.040
1,088,650
+0.03(+0.37%)
Jun 12, 2024
8.070
8.250
7.960
8.010
1,140,483
+0.21(+2.69%)
Jun 11, 2024
8.040
8.065
7.780
7.800
948,920
-0.32(-3.94%)
Jun 10, 2024
7.660
8.395
7.570
8.120
1,233,910
+0.43(+5.59%)
Jun 07, 2024
7.700
7.830
7.640
7.690
1,094,954
-0.04(-0.52%)
Jun 06, 2024
7.700
7.890
7.520
7.730
780,019
+0.01(+0.13%)
Jun 05, 2024
7.600
7.730
7.390
7.720
1,412,647
+0.23(+3.07%)
Jun 04, 2024
7.750
7.760
7.305
7.490
1,749,513
-0.28(-3.60%)
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
.