FTAI Infrastructure Inc. (FIP)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 7.26 | 7.30 | 7.05 | 7.10 | 7.10 | 718,078 |
| 30 Apr 2024 | 7.36 | 7.41 | 7.18 | 7.24 | 7.24 | 1,587,300 |
| 29 Apr 2024 | 7.43 | 7.52 | 7.28 | 7.42 | 7.42 | 1,632,200 |
| 26 Apr 2024 | 7.45 | 7.49 | 7.20 | 7.31 | 7.31 | 1,312,800 |
| 25 Apr 2024 | 7.42 | 7.50 | 7.28 | 7.41 | 7.41 | 690,500 |
| 24 Apr 2024 | 7.80 | 7.80 | 7.35 | 7.44 | 7.44 | 1,068,000 |
| 23 Apr 2024 | 7.10 | 7.78 | 6.97 | 7.78 | 7.78 | 2,232,300 |
| 22 Apr 2024 | 6.66 | 7.15 | 6.66 | 7.09 | 7.09 | 1,816,800 |
| 19 Apr 2024 | 6.53 | 6.70 | 6.45 | 6.67 | 6.67 | 724,800 |
| 18 Apr 2024 | 6.69 | 6.90 | 6.50 | 6.57 | 6.57 | 1,257,700 |
| 17 Apr 2024 | 6.88 | 6.96 | 6.49 | 6.55 | 6.55 | 1,753,800 |
| 16 Apr 2024 | 6.80 | 6.85 | 6.68 | 6.77 | 6.77 | 921,900 |
| 15 Apr 2024 | 7.00 | 7.16 | 6.71 | 6.82 | 6.82 | 1,709,600 |
| 12 Apr 2024 | 6.37 | 6.97 | 6.37 | 6.95 | 6.95 | 1,831,600 |
| 11 Apr 2024 | 6.35 | 6.44 | 6.29 | 6.43 | 6.43 | 420,500 |
| 10 Apr 2024 | 6.25 | 6.47 | 6.22 | 6.33 | 6.33 | 3,909,800 |
| 09 Apr 2024 | 6.43 | 6.46 | 6.20 | 6.45 | 6.45 | 846,700 |
| 08 Apr 2024 | 6.45 | 6.51 | 6.33 | 6.39 | 6.39 | 885,700 |
| 05 Apr 2024 | 6.41 | 6.43 | 6.34 | 6.42 | 6.42 | 746,700 |
| 04 Apr 2024 | 6.52 | 6.64 | 6.36 | 6.39 | 6.39 | 903,800 |
| 03 Apr 2024 | 6.38 | 6.59 | 6.17 | 6.47 | 6.47 | 909,800 |
| 02 Apr 2024 | 6.30 | 6.57 | 6.28 | 6.40 | 6.40 | 1,114,800 |
| 01 Apr 2024 | 6.27 | 6.46 | 6.21 | 6.41 | 6.41 | 1,053,700 |
| 28 Mar 2024 | 6.20 | 6.29 | 6.15 | 6.28 | 6.28 | 546,900 |
| 27 Mar 2024 | 5.90 | 6.24 | 5.87 | 6.20 | 6.20 | 875,800 |
| 26 Mar 2024 | 6.15 | 6.16 | 5.95 | 5.95 | 5.95 | 374,800 |
| 26 Mar 2024 | 0.03 Dividend | |||||
| 25 Mar 2024 | 6.14 | 6.25 | 6.11 | 6.13 | 6.10 | 345,600 |
| 22 Mar 2024 | 6.21 | 6.28 | 6.06 | 6.17 | 6.14 | 419,600 |
| 21 Mar 2024 | 6.17 | 6.28 | 6.13 | 6.22 | 6.19 | 528,000 |
| 20 Mar 2024 | 5.89 | 6.17 | 5.87 | 6.16 | 6.13 | 489,300 |
| 19 Mar 2024 | 5.82 | 5.93 | 5.72 | 5.92 | 5.89 | 438,400 |
| 18 Mar 2024 | 5.97 | 5.97 | 5.72 | 5.90 | 5.87 | 487,500 |
| 15 Mar 2024 | 5.67 | 6.02 | 5.67 | 5.93 | 5.90 | 1,282,600 |
| 14 Mar 2024 | 5.80 | 5.80 | 5.59 | 5.69 | 5.66 | 1,021,300 |
| 13 Mar 2024 | 5.90 | 6.00 | 5.75 | 5.78 | 5.75 | 561,400 |
| 12 Mar 2024 | 5.57 | 5.89 | 5.52 | 5.89 | 5.86 | 585,100 |
| 11 Mar 2024 | 5.39 | 5.68 | 5.30 | 5.58 | 5.55 | 871,400 |
| 08 Mar 2024 | 5.20 | 5.39 | 5.20 | 5.39 | 5.36 | 642,900 |
| 07 Mar 2024 | 4.97 | 5.19 | 4.97 | 5.19 | 5.16 | 452,300 |
| 06 Mar 2024 | 4.95 | 4.98 | 4.88 | 4.93 | 4.91 | 284,700 |
| 05 Mar 2024 | 4.92 | 5.00 | 4.83 | 4.88 | 4.86 | 448,600 |
| 04 Mar 2024 | 5.05 | 5.13 | 4.82 | 4.93 | 4.91 | 525,500 |
| 01 Mar 2024 | 4.55 | 5.20 | 4.55 | 5.04 | 5.02 | 1,263,300 |
| 29 Feb 2024 | 4.40 | 4.62 | 4.39 | 4.58 | 4.56 | 928,600 |
| 28 Feb 2024 | 4.32 | 4.40 | 4.28 | 4.34 | 4.32 | 328,400 |
| 27 Feb 2024 | 4.42 | 4.43 | 4.37 | 4.37 | 4.35 | 363,300 |
| 26 Feb 2024 | 4.38 | 4.51 | 4.36 | 4.43 | 4.41 | 721,100 |
| 23 Feb 2024 | 4.19 | 4.42 | 4.18 | 4.36 | 4.34 | 615,800 |
| 22 Feb 2024 | 4.26 | 4.29 | 4.17 | 4.20 | 4.18 | 296,600 |
| 21 Feb 2024 | 4.37 | 4.37 | 4.24 | 4.26 | 4.24 | 798,500 |
| 20 Feb 2024 | 4.33 | 4.41 | 4.28 | 4.38 | 4.36 | 1,227,800 |
| 16 Feb 2024 | 4.49 | 4.49 | 4.22 | 4.40 | 4.38 | 506,600 |
| 15 Feb 2024 | 4.35 | 4.51 | 4.35 | 4.48 | 4.46 | 537,900 |
| 14 Feb 2024 | 4.26 | 4.30 | 4.20 | 4.30 | 4.28 | 290,200 |
| 13 Feb 2024 | 4.44 | 4.44 | 4.15 | 4.17 | 4.15 | 661,600 |
| 12 Feb 2024 | 4.52 | 4.61 | 4.49 | 4.53 | 4.51 | 530,400 |
| 09 Feb 2024 | 4.39 | 4.53 | 4.36 | 4.52 | 4.50 | 352,300 |
| 08 Feb 2024 | 4.40 | 4.40 | 4.34 | 4.37 | 4.35 | 265,100 |
| 07 Feb 2024 | 4.37 | 4.41 | 4.33 | 4.37 | 4.35 | 334,000 |
| 06 Feb 2024 | 4.25 | 4.36 | 4.25 | 4.35 | 4.33 | 210,900 |
| 05 Feb 2024 | 4.24 | 4.35 | 4.18 | 4.25 | 4.23 | 585,400 |
| 02 Feb 2024 | 4.31 | 4.36 | 4.23 | 4.28 | 4.26 | 341,200 |
| 01 Feb 2024 | 4.26 | 4.39 | 4.25 | 4.38 | 4.36 | 494,400 |
| 31 Jan 2024 | 4.45 | 4.45 | 4.20 | 4.26 | 4.24 | 793,100 |
| 30 Jan 2024 | 4.42 | 4.47 | 4.35 | 4.45 | 4.43 | 855,200 |
| 29 Jan 2024 | 4.30 | 4.41 | 4.25 | 4.41 | 4.39 | 564,400 |
| 26 Jan 2024 | 4.25 | 4.31 | 4.18 | 4.30 | 4.28 | 325,000 |
| 25 Jan 2024 | 4.15 | 4.24 | 4.07 | 4.23 | 4.21 | 1,090,100 |
| 24 Jan 2024 | 4.10 | 4.15 | 4.05 | 4.12 | 4.10 | 530,500 |
| 23 Jan 2024 | 4.03 | 4.11 | 3.97 | 4.05 | 4.03 | 719,100 |
| 22 Jan 2024 | 3.85 | 4.01 | 3.81 | 3.98 | 3.96 | 453,000 |
| 19 Jan 2024 | 3.76 | 3.84 | 3.70 | 3.81 | 3.79 | 284,100 |
| 18 Jan 2024 | 3.57 | 3.73 | 3.52 | 3.72 | 3.70 | 753,800 |
| 17 Jan 2024 | 3.65 | 3.66 | 3.50 | 3.55 | 3.53 | 528,000 |
| 16 Jan 2024 | 3.84 | 3.88 | 3.69 | 3.73 | 3.71 | 526,300 |
| 12 Jan 2024 | 3.74 | 3.91 | 3.73 | 3.85 | 3.83 | 676,200 |
| 11 Jan 2024 | 3.52 | 3.76 | 3.45 | 3.73 | 3.71 | 795,400 |
| 10 Jan 2024 | 3.50 | 3.57 | 3.46 | 3.52 | 3.50 | 263,800 |
| 09 Jan 2024 | 3.52 | 3.56 | 3.45 | 3.52 | 3.50 | 292,800 |
| 08 Jan 2024 | 3.60 | 3.67 | 3.51 | 3.58 | 3.56 | 381,400 |
| 05 Jan 2024 | 3.47 | 3.69 | 3.46 | 3.64 | 3.62 | 426,800 |
| 04 Jan 2024 | 3.64 | 3.64 | 3.42 | 3.50 | 3.48 | 757,800 |
| 03 Jan 2024 | 3.82 | 3.94 | 3.62 | 3.63 | 3.61 | 575,600 |
| 02 Jan 2024 | 3.89 | 3.93 | 3.77 | 3.82 | 3.80 | 338,100 |
| 29 Dec 2023 | 4.07 | 4.10 | 3.88 | 3.89 | 3.87 | 510,300 |
| 28 Dec 2023 | 4.18 | 4.18 | 4.03 | 4.06 | 4.04 | 476,600 |
| 27 Dec 2023 | 4.28 | 4.29 | 4.17 | 4.20 | 4.18 | 405,500 |
| 26 Dec 2023 | 4.25 | 4.34 | 4.24 | 4.28 | 4.26 | 390,500 |
| 22 Dec 2023 | 4.20 | 4.32 | 4.20 | 4.23 | 4.21 | 591,600 |
| 21 Dec 2023 | 4.23 | 4.29 | 4.18 | 4.20 | 4.18 | 521,900 |
| 20 Dec 2023 | 4.35 | 4.43 | 4.19 | 4.19 | 4.17 | 869,700 |
| 19 Dec 2023 | 4.25 | 4.37 | 4.24 | 4.35 | 4.33 | 490,700 |
| 18 Dec 2023 | 4.29 | 4.31 | 4.19 | 4.21 | 4.19 | 541,200 |
| 15 Dec 2023 | 4.33 | 4.33 | 4.24 | 4.28 | 4.26 | 938,800 |
| 14 Dec 2023 | 4.13 | 4.33 | 4.07 | 4.31 | 4.29 | 1,490,000 |
| 13 Dec 2023 | 3.74 | 4.11 | 3.74 | 4.10 | 4.08 | 1,773,800 |
| 12 Dec 2023 | 3.75 | 3.88 | 3.71 | 3.87 | 3.85 | 529,300 |
| 11 Dec 2023 | 3.75 | 3.80 | 3.73 | 3.76 | 3.74 | 1,081,700 |
| 08 Dec 2023 | 3.73 | 3.80 | 3.67 | 3.78 | 3.76 | 479,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.