5 DAY PERFORMANCE
-3.95%
1 MONTH PERFORMANCE
+1.12%
3 MONTH PERFORMANCE
+92.68%
6 MONTH PERFORMANCE
-20.20%
YEAR-TO-DATE PERFORMANCE
-12.95%
1 YEAR PERFORMANCE
-30.63%
FTAI Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $6.30 | $6.30 (0%) | $6.30 | $6.30 | 9.79 K | |
| 07/10/2025 | $6.27 | $6.32 (0.8%) | $6.37 | $6.23 | 657.22 K | $721.12 M |
| 07/09/2025 | $6.37 | $6.24 (-2.04%) | $6.55 | $6.24 | 706.22 K | $712.00 M |
| 07/08/2025 | $6.37 | $6.32 (-0.78%) | $6.40 | $6.27 | 794.84 K | $721.12 M |
| 07/07/2025 | $6.53 | $6.35 (-2.76%) | $6.54 | $6.25 | 746.46 K | $724.55 M |
| 07/03/2025 | $6.49 | $6.58 (1.39%) | $6.64 | $6.39 | 496.50 K | $750.79 M |
| 07/02/2025 | $6.21 | $6.40 (3.06%) | $6.54 | $6.21 | 1.13 M | $730.25 M |
| 07/01/2025 | $6.12 | $6.20 (1.31%) | $6.28 | $6.04 | 972.32 K | $707.43 M |
| 06/30/2025 | $6.30 | $6.17 (-2.06%) | $6.32 | $6.05 | 1.13 M | $704.01 M |
| 06/27/2025 | $6.32 | $6.28 (-0.63%) | $6.45 | $6.27 | 3.55 M | $716.56 M |
| 06/26/2025 | $6.11 | $6.30 (3.11%) | $6.34 | $6.08 | 718.74 K | $718.84 M |
| 06/25/2025 | $6.24 | $6.10 (-2.24%) | $6.45 | $6.07 | 1.47 M | $696.02 M |
| 06/24/2025 | $6.17 | $6.23 (0.97%) | $6.31 | $6.15 | 1.76 M | $710.85 M |
| 06/23/2025 | $6.18 | $6.14 (-0.65%) | $6.31 | $6.08 | 1.29 M | $700.59 M |
| 06/20/2025 | $6.60 | $6.23 (-5.61%) | $6.66 | $6.23 | 1.61 M | $710.85 M |
| 06/18/2025 | $6.51 | $6.51 (0%) | $6.56 | $6.34 | 1.14 M | $742.80 M |
| 06/17/2025 | $6.68 | $6.52 (-2.4%) | $6.80 | $6.52 | 1.46 M | $743.94 M |
| 06/16/2025 | $6.50 | $6.73 (3.54%) | $6.75 | $6.50 | 1.23 M | $767.91 M |
| 06/13/2025 | $6.33 | $6.41 (1.26%) | $6.51 | $6.23 | 1.00 M | $731.39 M |
| 06/12/2025 | $6.20 | $6.43 (3.71%) | $6.57 | $6.20 | 1.07 M | $733.67 M |
| 06/11/2025 | $6.17 | $6.25 (1.3%) | $6.35 | $6.09 | 758.94 K | $713.14 M |
| 06/10/2025 | $6.54 | $6.12 (-6.42%) | $6.58 | $6.08 | 844.72 K | $698.30 M |
| 06/09/2025 | $6.52 | $6.44 (-1.23%) | $6.54 | $6.36 | 720.60 K | $734.82 M |
| 06/06/2025 | $6.50 | $6.44 (-0.92%) | $6.64 | $6.26 | 960.00 K | $734.82 M |
| 06/05/2025 | $6.07 | $6.36 (4.78%) | $6.43 | $6.00 | 1.14 M | $725.69 M |
| 06/04/2025 | $6.28 | $6.11 (-2.71%) | $6.48 | $6.11 | 1.26 M | $697.16 M |
| 06/03/2025 | $5.85 | $6.04 (3.25%) | $6.10 | $5.80 | 1.35 M | $689.18 M |
| 06/02/2025 | $6.18 | $5.84 (-5.5%) | $6.25 | $5.80 | 880.50 K | $666.35 M |
| 05/30/2025 | $6.01 | $6.11 (1.66%) | $6.20 | $6.00 | 1.06 M | $697.16 M |
| 05/29/2025 | $6.31 | $6.09 (-3.49%) | $6.41 | $6.09 | 1.15 M | $694.88 M |
| 05/28/2025 | $6.21 | $6.27 (0.97%) | $6.35 | $6.16 | 1.77 M | $715.42 M |
| 05/27/2025 | $5.71 | $6.21 (8.76%) | $6.22 | $5.70 | 3.02 M | $708.57 M |
| 05/23/2025 | $5.32 | $5.46 (2.63%) | $5.51 | $5.23 | 2.60 M | $623.00 M |
| 05/22/2025 | $5.00 | $5.00 (0%) | $5.08 | $4.87 | 1.23 M | $570.51 M |
| 05/21/2025 | $5.16 | $5.02 (-2.71%) | $5.26 | $4.98 | 1.35 M | $572.79 M |
| 05/20/2025 | $5.03 | $5.30 (5.37%) | $5.35 | $4.90 | 1.86 M | $604.74 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 | $519.16 M |
| 05/06/2025 | $4.32 | $4.40 (1.85%) | $4.47 | $4.02 | 571.64 K | $502.05 M |
| 05/05/2025 | $4.55 | $4.40 (-3.3%) | $4.56 | $4.36 | 1.07 M | $502.05 M |
| 05/02/2025 | $4.37 | $4.51 (3.2%) | $4.59 | $4.36 | 829.60 K | $514.60 M |
| 05/01/2025 | $4.38 | $4.30 (-1.83%) | $4.50 | $4.25 | 738.20 K | $490.64 M |
| 04/30/2025 | $4.37 | $4.32 (-1.14%) | $4.44 | $4.27 | 884.60 K | $492.92 M |
| 04/29/2025 | $4.31 | $4.46 (3.48%) | $4.48 | $4.24 | 607.60 K | $508.89 M |
| 04/28/2025 | $4.36 | $4.33 (-0.69%) | $4.51 | $4.24 | 888.70 K | $494.06 M |
| 04/25/2025 | $4.24 | $4.36 (2.83%) | $4.41 | $4.15 | 2.12 M | $497.48 M |
| 04/24/2025 | $3.93 | $4.26 (8.4%) | $4.28 | $3.93 | 1.31 M | $486.07 M |
| 04/23/2025 | $3.94 | $3.92 (-0.51%) | $4.10 | $3.85 | 1.38 M | $447.28 M |
| 04/22/2025 | $3.53 | $3.79 (7.37%) | $3.87 | $3.53 | 1.21 M | $432.45 M |
| 04/21/2025 | $3.48 | $3.48 (0%) | $3.56 | $3.41 | 1.00 M | $397.07 M |
| 04/17/2025 | $3.56 | $3.57 (0.28%) | $3.80 | $3.47 | 1.89 M | $407.34 M |
| 04/16/2025 | $3.22 | $3.49 (8.39%) | $3.50 | $3.21 | 1.53 M | $398.22 M |
| 04/15/2025 | $3.45 | $3.26 (-5.51%) | $3.67 | $3.21 | 2.39 M | $371.97 M |
| 04/14/2025 | $3.34 | $3.38 (1.2%) | $3.53 | $3.32 | 1.83 M | $385.66 M |
| 04/11/2025 | $3.35 | $3.28 (-2.09%) | $3.41 | $3.10 | 2.15 M | $374.25 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.
