ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

5.495 +0.255 (+4.87%)
Streaming Delayed Price Updated: 10:53 AM EDT, Mar 16, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 5.280 5.360 5.130 5.240 735,044 +0.03(+0.58%)
Mar 12, 2026 5.360 5.410 5.170 5.210 621,146 -0.17(-3.16%)
Mar 11, 2026 5.500 5.570 5.335 5.380 590,764 -0.17(-3.06%)
Mar 10, 2026 5.440 5.720 5.345 5.550 896,711 +0.05(+0.91%)
Mar 09, 2026 5.240 5.570 5.120 5.500 886,156 +0.12(+2.23%)
Mar 06, 2026 5.480 5.850 5.350 5.380 1,140,638 -0.33(-5.78%)
Mar 05, 2026 5.840 5.960 5.590 5.710 830,076 -0.15(-2.56%)
Mar 04, 2026 6.070 6.150 5.840 5.860 1,037,734 -0.21(-3.46%)
Mar 03, 2026 6.090 6.270 5.960 6.070 1,521,366 -0.28(-4.41%)
Mar 02, 2026 5.610 6.350 5.260 6.350 1,892,750 +0.54(+9.39%)
Feb 27, 2026 6.010 6.460 5.605 5.805 3,002,069 -0.64(-9.86%)
Feb 26, 2026 6.430 6.690 6.300 6.440 1,622,675 +0.04(+0.63%)
Feb 25, 2026 6.400 6.440 6.275 6.400 771,255 +0.09(+1.43%)
Feb 24, 2026 5.910 6.330 5.845 6.310 1,086,441 +0.44(+7.50%)
Feb 23, 2026 5.910 5.950 5.795 5.870 650,487 -0.07(-1.18%)
Feb 20, 2026 5.950 6.090 5.860 5.940 609,067 -0.10(-1.66%)
Feb 19, 2026 5.950 6.060 5.835 6.040 754,576 +0.04(+0.67%)
Feb 18, 2026 6.000 6.155 5.890 6.000 733,854 +0.01(+0.17%)
Feb 17, 2026 6.000 6.020 5.740 5.990 768,715 -0.01(-0.17%)
Feb 13, 2026 5.870 6.090 5.850 6.000 923,966 +0.12(+2.04%)
Feb 12, 2026 6.340 6.350 5.840 5.880 799,807 -0.35(-5.62%)
Feb 11, 2026 6.310 6.330 5.950 6.230 942,531 -0.02(-0.32%)
Feb 10, 2026 6.220 6.345 6.120 6.250 765,064 +0.01(+0.16%)
Feb 09, 2026 6.040 6.280 5.900 6.240 1,016,216 +0.23(+3.83%)
Feb 06, 2026 5.400 6.030 5.400 6.010 1,096,336 +0.61(+11.30%)
Feb 05, 2026 5.820 5.830 5.345 5.400 1,459,867 -0.47(-8.01%)
Feb 04, 2026 6.080 6.175 5.820 5.870 1,284,875 -0.16(-2.65%)
Feb 03, 2026 5.870 6.110 5.750 6.030 1,265,560 +0.23(+3.97%)
Feb 02, 2026 5.740 5.900 5.700 5.800 1,105,983 -0.02(-0.34%)
Jan 30, 2026 5.940 6.130 5.700 5.820 1,277,632 -0.17(-2.84%)
Jan 29, 2026 6.000 6.140 5.795 5.990 917,721 +0.00(+0.00%)
Jan 28, 2026 5.970 6.030 5.830 5.990 646,411 +0.09(+1.53%)
Jan 27, 2026 6.180 6.210 5.855 5.900 984,756 -0.30(-4.84%)
Jan 26, 2026 6.270 6.320 5.900 6.200 1,521,163 -0.15(-2.36%)
Jan 23, 2026 6.250 6.419 6.120 6.350 1,101,598 +0.10(+1.60%)
Jan 22, 2026 6.050 6.385 6.000 6.250 1,038,727 +0.26(+4.34%)
Jan 21, 2026 5.740 6.055 5.690 5.990 1,288,391 +0.33(+5.83%)
Jan 20, 2026 5.580 5.850 5.490 5.660 1,250,710 -0.10(-1.74%)
Jan 16, 2026 5.660 5.810 5.520 5.760 1,066,450 +0.14(+2.49%)
Jan 15, 2026 5.350 5.770 5.330 5.620 966,722 +0.20(+3.69%)
Jan 14, 2026 5.230 5.455 5.105 5.420 1,270,972 +0.18(+3.44%)
Jan 13, 2026 4.920 5.250 4.920 5.240 868,593 +0.35(+7.16%)
Jan 12, 2026 4.930 5.110 4.855 4.890 993,116 -0.04(-0.81%)
Jan 09, 2026 5.110 5.140 4.845 4.930 847,477 -0.15(-2.95%)
Jan 08, 2026 4.990 5.145 4.980 5.080 652,758 +0.07(+1.40%)
Jan 07, 2026 5.110 5.145 5.000 5.010 662,150 -0.11(-2.15%)
Jan 06, 2026 4.990 5.210 4.840 5.120 1,076,718 +0.13(+2.61%)
Jan 05, 2026 4.920 5.105 4.860 4.990 1,181,540 +0.11(+2.25%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.