5 DAY PERFORMANCE
-2.48%
1 MONTH PERFORMANCE
+43.42%
3 MONTH PERFORMANCE
-19.12%
6 MONTH PERFORMANCE
-39.84%
YEAR-TO-DATE PERFORMANCE
-29.48%
1 YEAR PERFORMANCE
-38.68%
FTAI Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/20/2025 | $5.03 | $5.09 (1.19%) | $5.27 | $5.02 | 484.69 K | $580.78 M |
| 05/19/2025 | $4.98 | $5.01 (0.6%) | $5.11 | $4.78 | 811.61 K | $571.65 M |
| 05/16/2025 | $5.30 | $5.14 (-3.02%) | $5.39 | $5.09 | 1.94 M | $586.48 M |
| 05/15/2025 | $5.22 | $5.25 (0.57%) | $5.35 | $5.06 | 1.39 M | $599.03 M |
| 05/14/2025 | $5.09 | $5.28 (3.73%) | $5.44 | $5.07 | 1.71 M | $602.46 M |
| 05/13/2025 | $4.80 | $5.14 (7.08%) | $5.23 | $4.75 | 1.85 M | $586.48 M |
| 05/12/2025 | $4.82 | $4.75 (-1.45%) | $4.97 | $4.58 | 2.76 M | $541.98 M |
| 05/09/2025 | $4.74 | $4.60 (-2.95%) | $4.79 | $3.91 | 3.32 M | $524.87 M |
| 05/08/2025 | $4.63 | $4.66 (0.65%) | $4.86 | $4.54 | 1.25 M | $531.71 M |
| 05/07/2025 | $4.49 | $4.55 (1.34%) | $4.68 | $4.45 | 758.00 K | $518.05 M |
| 05/06/2025 | $4.32 | $4.40 (1.85%) | $4.47 | $4.02 | 571.64 K | $500.97 M |
| 05/05/2025 | $4.55 | $4.40 (-3.3%) | $4.56 | $4.36 | 1.07 M | $500.97 M |
| 05/02/2025 | $4.37 | $4.51 (3.2%) | $4.59 | $4.36 | 829.60 K | $513.49 M |
| 05/01/2025 | $4.38 | $4.30 (-1.83%) | $4.50 | $4.25 | 738.20 K | $489.58 M |
| 04/30/2025 | $4.37 | $4.32 (-1.14%) | $4.44 | $4.27 | 884.60 K | $491.86 M |
| 04/29/2025 | $4.31 | $4.46 (3.48%) | $4.48 | $4.24 | 607.60 K | $507.80 M |
| 04/28/2025 | $4.36 | $4.33 (-0.69%) | $4.51 | $4.24 | 888.70 K | $493.00 M |
| 04/25/2025 | $4.24 | $4.36 (2.83%) | $4.41 | $4.15 | 2.12 M | $496.42 M |
| 04/24/2025 | $3.93 | $4.26 (8.4%) | $4.28 | $3.93 | 1.31 M | $485.03 M |
| 04/23/2025 | $3.94 | $3.92 (-0.51%) | $4.10 | $3.85 | 1.38 M | $446.32 M |
| 04/22/2025 | $3.53 | $3.79 (7.37%) | $3.87 | $3.53 | 1.21 M | $431.52 M |
| 04/21/2025 | $3.48 | $3.48 (0%) | $3.56 | $3.41 | 1.00 M | $396.22 M |
| 04/17/2025 | $3.56 | $3.57 (0.28%) | $3.80 | $3.47 | 1.89 M | $406.47 M |
| 04/16/2025 | $3.22 | $3.49 (8.39%) | $3.50 | $3.21 | 1.53 M | $397.36 M |
| 04/15/2025 | $3.45 | $3.26 (-5.51%) | $3.67 | $3.21 | 2.39 M | $371.17 M |
| 04/14/2025 | $3.34 | $3.38 (1.2%) | $3.53 | $3.32 | 1.83 M | $384.84 M |
| 04/11/2025 | $3.35 | $3.28 (-2.09%) | $3.41 | $3.10 | 2.15 M | $373.45 M |
| 04/10/2025 | $3.85 | $3.38 (-12.21%) | $3.85 | $3.35 | 1.43 M | $384.84 M |
| 04/09/2025 | $3.29 | $3.84 (16.72%) | $3.90 | $3.26 | 1.78 M | $437.21 M |
| 04/08/2025 | $3.95 | $3.36 (-14.94%) | $4.04 | $3.30 | 3.18 M | $382.56 M |
| 04/07/2025 | $3.59 | $3.69 (2.79%) | $4.05 | $3.48 | 2.58 M | $420.13 M |
| 04/04/2025 | $3.83 | $3.73 (-2.61%) | $3.85 | $3.47 | 2.02 M | $424.69 M |
| 04/03/2025 | $4.24 | $3.96 (-6.6%) | $4.25 | $3.95 | 1.45 M | $450.87 M |
| 04/02/2025 | $4.42 | $4.49 (1.58%) | $4.85 | $4.36 | 1.44 M | $511.22 M |
| 04/01/2025 | $4.49 | $4.47 (-0.45%) | $4.63 | $4.42 | 1.14 M | $508.94 M |
| 03/31/2025 | $4.61 | $4.53 (-1.74%) | $4.73 | $4.45 | 1.58 M | $515.77 M |
| 03/28/2025 | $4.70 | $4.68 (-0.43%) | $4.86 | $4.62 | 903.92 K | $532.85 M |
| 03/27/2025 | $4.93 | $4.69 (-4.87%) | $4.95 | $4.69 | 853.80 K | $533.99 M |
| 03/26/2025 | $4.97 | $4.93 (-0.8%) | $5.01 | $4.79 | 895.14 K | $561.31 M |
| 03/25/2025 | $5.35 | $4.97 (-7.1%) | $5.43 | $4.93 | 1.01 M | $565.87 M |
| 03/24/2025 | $5.29 | $5.36 (1.32%) | $5.39 | $5.04 | 1.14 M | $610.27 M |
| 03/21/2025 | $5.26 | $5.30 (0.76%) | $5.37 | $5.16 | 1.38 M | $603.44 M |
| 03/20/2025 | $5.29 | $5.32 (0.57%) | $5.39 | $5.16 | 744.62 K | $605.72 M |
| 03/19/2025 | $5.12 | $5.36 (4.69%) | $5.37 | $5.10 | 917.50 K | $610.27 M |
| 03/18/2025 | $5.23 | $5.12 (-2.1%) | $5.30 | $5.02 | 942.40 K | $582.95 M |
| 03/17/2025 | $4.81 | $5.27 (9.56%) | $5.31 | $4.80 | 1.29 M | $600.03 M |
| 03/14/2025 | $4.89 | $4.80 (-1.84%) | $4.96 | $4.73 | 1.27 M | $546.51 M |
| 03/13/2025 | $4.96 | $4.87 (-1.81%) | $5.02 | $4.78 | 1.23 M | $554.48 M |
| 03/12/2025 | $5.05 | $4.95 (-1.98%) | $5.19 | $4.93 | 1.10 M | $563.59 M |
| 03/11/2025 | $5.05 | $5.01 (-0.79%) | $5.14 | $4.87 | 1.60 M | $570.42 M |
| 03/10/2025 | $5.00 | $5.04 (0.8%) | $5.25 | $4.91 | 1.88 M | $573.84 M |
| 03/07/2025 | $5.07 | $5.05 (-0.39%) | $5.16 | $4.86 | 1.40 M | $574.98 M |
| 03/06/2025 | $5.10 | $5.07 (-0.59%) | $5.19 | $4.99 | 1.40 M | $577.25 M |
| 03/05/2025 | $5.40 | $5.12 (-5.19%) | $5.55 | $5.12 | 1.42 M | $582.95 M |
| 03/04/2025 | $5.20 | $5.41 (4.04%) | $5.52 | $4.96 | 2.11 M | $615.97 M |
| 03/03/2025 | $5.86 | $5.34 (-8.87%) | $5.97 | $5.32 | 1.38 M | $608.00 M |
| 02/28/2025 | $5.69 | $5.84 (2.64%) | $6.02 | $5.43 | 2.48 M | $664.92 M |
| 02/27/2025 | $5.50 | $5.69 (3.45%) | $5.87 | $5.41 | 1.42 M | $647.85 M |
| 02/26/2025 | $5.66 | $5.48 (-3.18%) | $5.74 | $5.46 | 1.51 M | $623.94 M |
| 02/25/2025 | $5.77 | $5.61 (-2.77%) | $5.87 | $5.60 | 1.13 M | $638.74 M |
| 02/24/2025 | $5.96 | $5.76 (-3.36%) | $6.15 | $5.55 | 1.69 M | $655.82 M |
| 02/21/2025 | $6.41 | $5.96 (-7.02%) | $6.47 | $5.89 | 1.91 M | $653.95 M |
| 02/20/2025 | $6.49 | $6.33 (-2.47%) | $6.66 | $6.24 | 1.81 M | $694.55 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
