-
5 DAY PERFORMANCE
-3.69% -
1 MONTH PERFORMANCE
-8.64% -
3 MONTH PERFORMANCE
-10.02% -
6 MONTH PERFORMANCE
+2.58% -
YEAR-TO-DATE PERFORMANCE
+114.65% -
1 YEAR PERFORMANCE
+128.77%
FTAI Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $8.44 | $8.35 (-1.07%) | $8.50 | $8.15 | 1.46 M | $916.19 M |
| 11/15/2024 | $8.66 | $8.43 (-2.66%) | $8.66 | $8.38 | 847,039 | $924.97 M |
| 11/14/2024 | $8.69 | $8.61 (-0.92%) | $8.86 | $8.49 | 937,412 | $944.72 M |
| 11/13/2024 | $9.38 | $8.67 (-7.57%) | $9.38 | $8.67 | 1.76 M | $951.31 M |
| 11/12/2024 | $9.52 | $9.23 (-3.05%) | $9.80 | $9.12 | 1.97 M | $1.01 B |
| 11/11/2024 | $9.17 | $9.59 (4.58%) | $9.67 | $9.06 | 2.87 M | $1.05 B |
| 11/08/2024 | $9.00 | $9.00 (0%) | $9.18 | $8.89 | 2.48 M | $987.51 M |
| 11/07/2024 | $9.09 | $8.94 (-1.65%) | $9.09 | $8.72 | 1.14 M | $980.93 M |
| 11/06/2024 | $9.00 | $9.04 (0.44%) | $9.15 | $8.70 | 2.56 M | $991.90 M |
| 11/05/2024 | $8.37 | $8.65 (3.35%) | $8.80 | $8.37 | 1.67 M | $949.11 M |
| 11/04/2024 | $8.20 | $8.33 (1.59%) | $8.55 | $8.20 | 1.45 M | $914.00 M |
| 11/01/2024 | $8.20 | $8.25 (0.61%) | $8.43 | $7.99 | 1.18 M | $905.22 M |
| 10/31/2024 | $8.99 | $8.07 (-10.23%) | $9.00 | $8.06 | 1.67 M | $885.47 M |
| 10/30/2024 | $8.67 | $8.54 (-1.5%) | $8.77 | $8.52 | 1.16 M | $937.04 M |
| 10/29/2024 | $8.86 | $8.64 (-2.48%) | $8.86 | $8.58 | 1.00 M | $948.01 M |
| 10/28/2024 | $9.17 | $8.88 (-3.16%) | $9.22 | $8.87 | 852,815 | $974.35 M |
| 10/25/2024 | $9.25 | $9.07 (-1.95%) | $9.25 | $8.91 | 696,311 | $952.71 M |
| 10/24/2024 | $9.05 | $9.10 (0.55%) | $9.19 | $8.81 | 1.63 M | $955.86 M |
| 10/23/2024 | $8.96 | $9.00 (0.45%) | $9.10 | $8.87 | 491,847 | $945.36 M |
| 10/22/2024 | $8.85 | $9.00 (1.69%) | $9.02 | $8.71 | 544,700 | $945.36 M |
| 10/21/2024 | $9.20 | $8.85 (-3.8%) | $9.22 | $8.83 | 721,052 | $929.60 M |
| 10/18/2024 | $9.10 | $9.14 (0.44%) | $9.15 | $8.95 | 834,300 | $960.06 M |
| 10/17/2024 | $9.50 | $9.10 (-4.21%) | $9.59 | $9.05 | 1.03 M | $955.86 M |
| 10/16/2024 | $9.46 | $9.47 (0.11%) | $9.96 | $9.35 | 1.08 M | $994.73 M |
| 10/15/2024 | $9.56 | $9.41 (-1.57%) | $9.65 | $9.25 | 701,332 | $988.42 M |
| 10/14/2024 | $9.63 | $9.53 (-1.04%) | $9.68 | $9.49 | 588,100 | $1.00 B |
| 10/11/2024 | $9.30 | $9.60 (3.23%) | $9.71 | $9.26 | 698,513 | $1.01 B |
| 10/10/2024 | $9.20 | $9.28 (0.87%) | $9.40 | $9.12 | 530,869 | $974.77 M |
| 10/09/2024 | $9.54 | $9.31 (-2.41%) | $9.73 | $9.28 | 781,800 | $977.92 M |
| 10/08/2024 | $9.57 | $9.54 (-0.31%) | $9.65 | $9.47 | 415,236 | $1.00 B |
| 10/07/2024 | $9.78 | $9.50 (-2.86%) | $9.85 | $9.48 | 740,017 | $997.88 M |
| 10/04/2024 | $9.20 | $9.79 (6.41%) | $9.85 | $9.14 | 1.11 M | $1.03 B |
| 10/03/2024 | $8.92 | $9.04 (1.35%) | $9.07 | $8.80 | 925,900 | $949.56 M |
| 10/02/2024 | $8.85 | $8.92 (0.79%) | $9.10 | $8.74 | 650,400 | $936.96 M |
| 10/01/2024 | $9.32 | $8.89 (-4.61%) | $9.32 | $8.89 | 802,830 | $933.80 M |
| 09/30/2024 | $9.16 | $9.36 (2.18%) | $9.48 | $9.04 | 1.79 M | $983.17 M |
| 09/27/2024 | $9.18 | $9.13 (-0.54%) | $9.22 | $9.03 | 696,201 | $959.01 M |
| 09/26/2024 | $9.09 | $9.11 (0.22%) | $9.25 | $9.04 | 1.08 M | $956.91 M |
| 09/25/2024 | $8.91 | $9.02 (1.23%) | $9.19 | $8.82 | 620,902 | $947.46 M |
| 09/24/2024 | $8.90 | $8.90 (0%) | $8.95 | $8.66 | 900,700 | $934.85 M |
| 09/23/2024 | $9.30 | $8.90 (-4.3%) | $9.37 | $8.85 | 1.04 M | $934.85 M |
| 09/20/2024 | $9.05 | $9.24 (2.1%) | $9.37 | $9.05 | 2.35 M | $970.57 M |
| 09/19/2024 | $9.57 | $9.18 (-4.08%) | $9.71 | $9.13 | 1.27 M | $964.27 M |
| 09/18/2024 | $9.36 | $9.34 (-0.21%) | $9.68 | $9.28 | 987,611 | $981.07 M |
| 09/17/2024 | $9.43 | $9.36 (-0.74%) | $9.60 | $9.24 | 1.17 M | $983.17 M |
| 09/16/2024 | $8.97 | $9.35 (4.24%) | $9.43 | $8.91 | 1.08 M | $982.12 M |
| 09/13/2024 | $8.87 | $8.96 (1.01%) | $9.11 | $8.77 | 680,235 | $941.16 M |
| 09/12/2024 | $8.58 | $8.72 (1.63%) | $8.84 | $8.51 | 2.27 M | $915.95 M |
| 09/11/2024 | $8.32 | $8.46 (1.68%) | $8.52 | $8.10 | 939,444 | $888.64 M |
| 09/10/2024 | $8.14 | $8.31 (2.09%) | $8.32 | $7.87 | 1.13 M | $872.88 M |
| 09/09/2024 | $8.11 | $8.16 (0.62%) | $8.41 | $8.10 | 1.34 M | $857.13 M |
| 09/06/2024 | $8.72 | $8.08 (-7.34%) | $8.79 | $8.03 | 907,000 | $848.72 M |
| 09/05/2024 | $8.80 | $8.72 (-0.91%) | $8.84 | $8.61 | 1.51 M | $915.95 M |
| 09/04/2024 | $8.85 | $8.81 (-0.45%) | $8.97 | $8.55 | 1.16 M | $925.40 M |
| 09/03/2024 | $9.86 | $8.85 (-10.24%) | $9.87 | $8.72 | 2.47 M | $929.60 M |
| 08/30/2024 | $9.56 | $9.94 (3.97%) | $9.99 | $9.50 | 1.93 M | $1.04 B |
| 08/29/2024 | $9.50 | $9.50 (0%) | $9.75 | $9.32 | 2.49 M | $997.88 M |
| 08/28/2024 | $9.25 | $9.43 (1.95%) | $9.46 | $9.15 | 1.75 M | $990.53 M |
| 08/27/2024 | $9.22 | $9.25 (0.33%) | $9.30 | $9.11 | 1.26 M | $971.62 M |
| 08/26/2024 | $9.30 | $9.24 (-0.65%) | $9.35 | $9.09 | 1.85 M | $970.57 M |
| 08/23/2024 | $9.20 | $9.29 (0.98%) | $9.59 | $9.18 | 2.74 M | $975.82 M |
| 08/22/2024 | $9.10 | $9.16 (0.66%) | $9.32 | $9.10 | 1.52 M | $962.16 M |
| 08/21/2024 | $9.43 | $9.14 (-3.08%) | $9.54 | $8.99 | 1.21 M | $960.06 M |
| 08/20/2024 | $9.58 | $9.41 (-1.77%) | $9.71 | $9.29 | 1.77 M | $988.42 M |
| 08/19/2024 | $9.40 | $9.58 (1.91%) | $9.89 | $9.30 | 3.97 M | $1.01 B |