Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.240 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2024 8.671 8.820 8.486 8.521 4,255,090 -0.04(-0.47%)
May 30, 2024 8.531 8.855 8.496 8.561 1,662,551 +0.10(+1.18%)
May 29, 2024 8.362 8.541 8.302 8.462 1,885,534 -0.11(-1.28%)
May 28, 2024 9.070 9.219 8.531 8.571 2,167,946 -0.34(-3.80%)
May 24, 2024 8.591 9.060 8.591 8.910 1,456,020 +0.42(+4.93%)
May 23, 2024 8.661 8.727 8.472 8.491 1,684,080 -0.06(-0.70%)
May 22, 2024 8.242 8.771 8.192 8.551 2,329,579 +0.28(+3.37%)
May 21, 2024 8.312 8.377 8.192 8.272 1,282,562 -0.05(-0.60%)
May 20, 2024 8.103 8.472 8.103 8.322 855,898 +0.21(+2.58%)
May 17, 2024 8.472 8.486 8.063 8.113 1,232,754 -0.10(-1.21%)
May 16, 2024 8.192 8.332 8.113 8.212 758,102 +0.01(+0.12%)
May 15, 2024 8.341 8.391 8.128 8.202 1,434,634 -0.11(-1.31%)
May 14, 2024 8.093 8.336 7.885 8.312 885,114 +0.34(+4.23%)
May 13, 2024 7.845 8.143 7.696 7.974 1,432,636 +0.34(+4.42%)
May 10, 2024 7.756 7.840 7.572 7.636 1,339,725 -0.11(-1.41%)
May 09, 2024 7.448 7.815 7.377 7.746 936,989 +0.29(+3.86%)
May 08, 2024 7.011 7.656 6.946 7.458 1,526,847 +0.17(+2.32%)
May 07, 2024 7.279 7.403 7.145 7.289 1,593,482 +0.05(+0.69%)
May 06, 2024 7.418 7.453 7.140 7.239 2,248,473 -0.01(-0.14%)
May 03, 2024 7.448 7.448 7.170 7.249 1,303,197 -0.07(-0.95%)
May 02, 2024 7.150 7.334 7.060 7.319 2,753,471 +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.