Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries FTAI Infrastructure Inc. - Common Stock (NQ: FIP ) 9.650 +0.110 (+1.15%) Streaming Delayed Price Updated: 11:37 AM EDT, Jul 19, 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 (%) 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%) Jun 03, 2024 8.680 8.680 7.670 7.770 5,488,016 -0.78(-9.12%) May 31, 2024 8.700 8.850 8.515 8.550 4,240,843 -0.04(-0.47%) May 30, 2024 8.560 8.885 8.525 8.590 1,656,985 +0.10(+1.18%) May 29, 2024 8.390 8.570 8.330 8.490 1,879,221 -0.11(-1.28%) May 28, 2024 9.100 9.250 8.560 8.600 2,160,688 -0.34(-3.80%) May 24, 2024 8.620 9.090 8.620 8.940 1,451,145 +0.42(+4.93%) May 23, 2024 8.690 8.756 8.500 8.520 1,678,442 -0.06(-0.70%) May 22, 2024 8.270 8.800 8.220 8.580 2,321,779 +0.28(+3.37%) May 21, 2024 8.340 8.405 8.220 8.300 1,278,268 -0.05(-0.60%) May 20, 2024 8.130 8.500 8.130 8.350 853,033 +0.21(+2.58%) May 17, 2024 8.500 8.515 8.090 8.140 1,228,627 -0.10(-1.21%) May 16, 2024 8.220 8.360 8.140 8.240 755,564 +0.01(+0.12%) May 15, 2024 8.369 8.419 8.155 8.230 1,429,831 -0.11(-1.31%) May 14, 2024 8.120 8.365 7.911 8.340 882,150 +0.34(+4.23%) May 13, 2024 7.871 8.170 7.722 8.001 1,427,839 +0.34(+4.42%) May 10, 2024 7.782 7.866 7.597 7.662 1,335,239 -0.11(-1.41%) May 09, 2024 7.473 7.841 7.402 7.772 933,852 +0.29(+3.86%) May 08, 2024 7.034 7.682 6.970 7.483 1,521,734 +0.17(+2.32%) May 07, 2024 7.303 7.428 7.169 7.313 1,588,147 +0.05(+0.69%) May 06, 2024 7.443 7.478 7.164 7.264 2,240,945 -0.01(-0.14%) May 03, 2024 7.473 7.473 7.194 7.273 1,298,834 -0.07(-0.95%) May 02, 2024 7.174 7.358 7.084 7.343 2,744,252 +0.27(+3.80%) 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.