• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

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

    9.360 +0.230 (+2.52%)
    Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
    Sep 30, 2024 9.160 9.480 9.040 9.360 1,794,139 +0.23(+2.52%)
    Sep 27, 2024 9.180 9.220 9.030 9.130 696,201 +0.02(+0.22%)
    Sep 26, 2024 9.090 9.250 9.035 9.110 1,076,243 +0.09(+1.00%)
    Sep 25, 2024 8.910 9.190 8.820 9.020 620,900 +0.12(+1.35%)
    Sep 24, 2024 8.900 8.950 8.660 8.900 900,678 +0.00(+0.00%)
    Sep 23, 2024 9.300 9.370 8.845 8.900 1,035,476 -0.34(-3.68%)
    Sep 20, 2024 9.050 9.370 9.050 9.240 2,345,537 +0.06(+0.65%)
    Sep 19, 2024 9.570 9.710 9.125 9.180 1,267,861 -0.16(-1.71%)
    Sep 18, 2024 9.360 9.680 9.280 9.340 987,611 -0.02(-0.21%)
    Sep 17, 2024 9.430 9.600 9.240 9.360 1,165,025 +0.01(+0.11%)
    Sep 16, 2024 8.970 9.430 8.910 9.350 1,078,645 +0.39(+4.35%)
    Sep 13, 2024 8.870 9.105 8.770 8.960 680,235 +0.24(+2.75%)
    Sep 12, 2024 8.580 8.840 8.510 8.720 2,269,592 +0.26(+3.07%)
    Sep 11, 2024 8.320 8.520 8.100 8.460 939,439 +0.15(+1.81%)
    Sep 10, 2024 8.140 8.320 7.870 8.310 1,128,315 +0.15(+1.84%)
    Sep 09, 2024 8.110 8.410 8.100 8.160 1,335,701 +0.08(+0.99%)
    Sep 06, 2024 8.720 8.785 8.030 8.080 906,959 -0.64(-7.34%)
    Sep 05, 2024 8.800 8.840 8.610 8.720 1,512,297 -0.09(-1.02%)
    Sep 04, 2024 8.850 8.965 8.550 8.810 1,162,242 -0.04(-0.45%)
    Sep 03, 2024 9.860 9.865 8.715 8.850 2,466,337 -1.09(-10.97%)
    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 +0.00(+0.00%)
    Aug 09, 2024 9.050 9.260 8.940 8.960 1,548,823 -0.08(-0.88%)
    Aug 08, 2024 9.160 9.440 8.995 9.040 1,478,845 -0.02(-0.22%)
    Aug 07, 2024 9.750 9.770 8.870 9.060 2,430,664 -0.70(-7.17%)
    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%)
    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.