Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.490 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 4.420 4.850 4.360 4.490 1,435,955 +0.02(+0.45%)
Apr 01, 2025 4.490 4.630 4.422 4.470 1,138,645 -0.06(-1.32%)
Mar 31, 2025 4.610 4.730 4.450 4.530 1,579,693 -0.15(-3.21%)
Mar 28, 2025 4.700 4.860 4.620 4.680 903,918 -0.01(-0.21%)
Mar 27, 2025 4.930 4.945 4.690 4.690 853,799 -0.24(-4.87%)
Mar 26, 2025 4.970 5.005 4.790 4.930 895,136 -0.04(-0.80%)
Mar 25, 2025 5.350 5.430 4.930 4.970 1,012,306 -0.39(-7.28%)
Mar 24, 2025 5.290 5.385 5.040 5.360 1,139,890 +0.06(+1.13%)
Mar 21, 2025 5.260 5.370 5.155 5.300 1,384,306 -0.02(-0.38%)
Mar 20, 2025 5.290 5.389 5.160 5.320 744,616 -0.04(-0.75%)
Mar 19, 2025 5.120 5.370 5.100 5.360 917,481 +0.24(+4.69%)
Mar 18, 2025 5.230 5.300 5.020 5.120 942,366 -0.15(-2.85%)
Mar 17, 2025 4.810 5.310 4.800 5.270 1,285,905 +0.47(+9.79%)
Mar 14, 2025 4.890 4.960 4.730 4.800 1,267,523 -0.04(-0.83%)
Mar 13, 2025 4.929 4.989 4.746 4.840 1,238,622 -0.08(-1.62%)
Mar 12, 2025 5.019 5.158 4.900 4.920 1,102,296 -0.06(-1.20%)
Mar 11, 2025 5.019 5.108 4.840 4.979 1,609,250 -0.03(-0.60%)
Mar 10, 2025 4.969 5.213 4.880 5.009 1,894,928 -0.01(-0.20%)
Mar 07, 2025 5.039 5.128 4.830 5.019 1,408,817 -0.02(-0.39%)
Mar 06, 2025 5.069 5.158 4.959 5.039 1,403,763 -0.05(-0.98%)
Mar 05, 2025 5.367 5.511 5.083 5.088 1,432,548 -0.29(-5.36%)
Mar 04, 2025 5.168 5.486 4.929 5.377 2,123,332 +0.07(+1.31%)
Mar 03, 2025 5.824 5.933 5.287 5.307 1,390,818 -0.50(-8.56%)
Feb 28, 2025 5.655 5.983 5.397 5.804 2,493,428 +0.15(+2.64%)
Feb 27, 2025 5.466 5.829 5.377 5.655 1,407,060 +0.21(+3.83%)
Feb 26, 2025 5.625 5.705 5.426 5.446 1,518,561 -0.13(-2.32%)
Feb 25, 2025 5.734 5.834 5.566 5.575 1,136,168 -0.15(-2.60%)
Feb 24, 2025 5.923 6.112 5.516 5.725 1,699,203 -0.20(-3.36%)
Feb 21, 2025 6.371 6.430 5.854 5.923 1,923,016 -0.37(-5.85%)
Feb 20, 2025 6.450 6.619 6.202 6.291 1,816,514 -0.02(-0.31%)
Feb 19, 2025 6.450 6.490 6.311 6.311 858,612 -0.13(-2.01%)
Feb 18, 2025 6.500 6.549 6.385 6.440 1,253,383 -0.04(-0.61%)
Feb 14, 2025 6.410 6.505 6.321 6.480 1,170,115 +0.09(+1.40%)
Feb 13, 2025 6.689 6.708 6.361 6.390 1,716,416 -0.30(-4.46%)
Feb 12, 2025 6.559 6.748 6.400 6.689 657,651 +0.05(+0.75%)
Feb 11, 2025 6.748 6.778 6.599 6.639 399,170 -0.15(-2.20%)
Feb 10, 2025 6.758 6.947 6.743 6.788 894,919 +0.12(+1.79%)
Feb 07, 2025 6.838 6.867 6.569 6.669 613,622 -0.20(-2.89%)
Feb 06, 2025 6.897 7.146 6.857 6.867 739,937 +0.06(+0.88%)
Feb 05, 2025 6.838 6.912 6.728 6.808 607,130 -0.01(-0.15%)
Feb 04, 2025 6.679 6.947 6.562 6.818 680,807 +0.12(+1.78%)
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 following
Privacy Policy and Terms and Conditions.