• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,252.98
  • 0.08 %
  • $32.35
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
FTAI Infrastructure Inc. (FIP) Charts

FTAI Infrastructure Inc. (FIP) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$8.35

-$0.08

(-0.95%)

Day's range
$8.15
Day's range
$8.5
  • 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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.