5 DAY PERFORMANCE
-11.11%
1 MONTH PERFORMANCE
-33.74%
3 MONTH PERFORMANCE
-58.59%
6 MONTH PERFORMANCE
-65.83%
YEAR-TO-DATE PERFORMANCE
-54.82%
1 YEAR PERFORMANCE
-52.81%
FTAI Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 | 903,918 | $532.85 M |
| 03/27/2025 | $4.93 | $4.69 (-4.87%) | $4.95 | $4.69 | 853,800 | $533.99 M |
| 03/26/2025 | $4.97 | $4.93 (-0.8%) | $5.01 | $4.79 | 895,136 | $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 | 744,616 | $605.72 M |
| 03/19/2025 | $5.12 | $5.36 (4.69%) | $5.37 | $5.10 | 917,500 | $610.27 M |
| 03/18/2025 | $5.23 | $5.12 (-2.1%) | $5.30 | $5.02 | 942,400 | $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 |
| 02/19/2025 | $6.49 | $6.35 (-2.16%) | $6.53 | $6.35 | 853,323 | $696.75 M |
| 02/18/2025 | $6.54 | $6.48 (-0.92%) | $6.59 | $6.43 | 1.25 M | $711.01 M |
| 02/14/2025 | $6.45 | $6.52 (1.09%) | $6.55 | $6.36 | 1.16 M | $715.40 M |
| 02/13/2025 | $6.73 | $6.43 (-4.46%) | $6.75 | $6.40 | 1.71 M | $705.52 M |
| 02/12/2025 | $6.60 | $6.73 (1.97%) | $6.79 | $6.44 | 653,600 | $738.44 M |
| 02/11/2025 | $6.79 | $6.68 (-1.62%) | $6.82 | $6.64 | 396,712 | $732.96 M |
| 02/10/2025 | $6.80 | $6.83 (0.44%) | $6.99 | $6.79 | 889,407 | $749.41 M |
| 02/07/2025 | $6.88 | $6.71 (-2.47%) | $6.91 | $6.61 | 609,842 | $736.25 M |
| 02/06/2025 | $6.94 | $6.91 (-0.43%) | $7.19 | $6.90 | 735,473 | $758.19 M |
| 02/05/2025 | $6.88 | $6.85 (-0.44%) | $6.96 | $6.77 | 603,404 | $751.61 M |
| 02/04/2025 | $6.72 | $6.86 (2.08%) | $6.99 | $6.60 | 676,617 | $752.71 M |
| 02/03/2025 | $6.80 | $6.74 (-0.88%) | $6.90 | $6.67 | 869,300 | $739.54 M |
| 01/31/2025 | $6.94 | $7.02 (1.15%) | $7.07 | $6.86 | 821,234 | $770.26 M |
| 01/30/2025 | $7.08 | $6.99 (-1.27%) | $7.19 | $6.88 | 721,630 | $766.97 M |
| 01/29/2025 | $6.78 | $7.01 (3.39%) | $7.03 | $6.63 | 661,400 | $769.16 M |
| 01/28/2025 | $7.02 | $6.77 (-3.56%) | $7.08 | $6.55 | 698,738 | $742.83 M |
| 01/27/2025 | $6.96 | $7.02 (0.86%) | $7.06 | $6.72 | 916,707 | $770.26 M |
| 01/24/2025 | $7.39 | $7.10 (-3.92%) | $7.46 | $7.09 | 543,736 | $779.04 M |
| 01/23/2025 | $6.97 | $7.39 (6.03%) | $7.44 | $6.97 | 1.05 M | $810.86 M |
| 01/22/2025 | $6.64 | $7.02 (5.72%) | $7.13 | $6.57 | 1.59 M | $770.26 M |
| 01/21/2025 | $7.39 | $6.72 (-9.07%) | $7.46 | $6.57 | 2.21 M | $737.34 M |
| 01/17/2025 | $7.83 | $7.44 (-4.98%) | $7.86 | $7.43 | 666,414 | $816.35 M |
| 01/16/2025 | $7.65 | $7.76 (1.44%) | $7.89 | $7.47 | 897,900 | $851.46 M |
| 01/15/2025 | $8.15 | $7.45 (-8.59%) | $8.28 | $7.24 | 1.83 M | $817.44 M |
| 01/14/2025 | $8.09 | $8.01 (-0.99%) | $8.23 | $7.89 | 924,600 | $878.89 M |
| 01/13/2025 | $7.83 | $8.04 (2.68%) | $8.06 | $7.80 | 501,900 | $882.18 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.
