5 DAY PERFORMANCE
+1.14%
1 MONTH PERFORMANCE
-0.25%
3 MONTH PERFORMANCE
-14.88%
6 MONTH PERFORMANCE
-15.06%
YEAR-TO-DATE PERFORMANCE
+10.33%
1 YEAR PERFORMANCE
+108.05%
FTAI Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $8.09 | $8.01 (-0.99%) | $8.23 | $7.89 | 905,010 | $878.89 M |
| 01/13/2025 | $7.83 | $8.04 (2.68%) | $8.06 | $7.80 | 501,900 | $882.18 M |
| 01/10/2025 | $8.23 | $7.92 (-3.77%) | $8.27 | $7.83 | 1.34 M | $869.01 M |
| 01/08/2025 | $7.61 | $8.41 (10.51%) | $8.53 | $7.60 | 1.96 M | $922.78 M |
| 01/07/2025 | $7.52 | $7.60 (1.06%) | $7.84 | $7.35 | 679,129 | $833.90 M |
| 01/06/2025 | $7.50 | $7.49 (-0.13%) | $7.55 | $7.28 | 828,111 | $821.83 M |
| 01/03/2025 | $7.32 | $7.46 (1.91%) | $7.52 | $7.29 | 419,700 | $818.54 M |
| 01/02/2025 | $7.39 | $7.28 (-1.49%) | $7.67 | $7.22 | 917,236 | $798.79 M |
| 12/31/2024 | $7.15 | $7.26 (1.54%) | $7.30 | $6.99 | 1.19 M | $796.60 M |
| 12/30/2024 | $7.03 | $7.07 (0.57%) | $7.16 | $6.80 | 1.02 M | $775.75 M |
| 12/27/2024 | $7.04 | $7.11 (0.99%) | $7.14 | $6.88 | 1.02 M | $780.14 M |
| 12/26/2024 | $7.11 | $7.11 (0%) | $7.27 | $7.08 | 402,445 | $780.14 M |
| 12/24/2024 | $7.15 | $7.20 (0.7%) | $7.24 | $7.09 | 299,700 | $790.01 M |
| 12/23/2024 | $7.22 | $7.12 (-1.39%) | $7.22 | $6.99 | 761,300 | $781.23 M |
| 12/20/2024 | $7.27 | $7.22 (-0.69%) | $7.42 | $7.07 | 1.59 M | $792.21 M |
| 12/19/2024 | $7.39 | $7.26 (-1.76%) | $7.93 | $7.22 | 1.19 M | $796.60 M |
| 12/18/2024 | $8.04 | $7.32 (-8.96%) | $8.08 | $7.21 | 1.54 M | $803.18 M |
| 12/17/2024 | $7.90 | $7.98 (1.01%) | $8.00 | $7.50 | 1.37 M | $875.60 M |
| 12/16/2024 | $8.04 | $8.00 (-0.5%) | $8.21 | $7.90 | 946,000 | $877.79 M |
| 12/13/2024 | $8.22 | $8.03 (-2.31%) | $8.32 | $8.01 | 608,424 | $881.08 M |
| 12/12/2024 | $8.42 | $8.20 (-2.61%) | $8.43 | $8.20 | 627,500 | $899.74 M |
| 12/11/2024 | $8.55 | $8.40 (-1.75%) | $8.55 | $8.34 | 1.41 M | $921.68 M |
| 12/10/2024 | $8.22 | $8.45 (2.8%) | $8.55 | $8.14 | 1.18 M | $927.17 M |
| 12/09/2024 | $8.28 | $8.23 (-0.6%) | $8.38 | $8.01 | 971,385 | $903.03 M |
| 12/06/2024 | $8.80 | $8.26 (-6.14%) | $8.80 | $8.11 | 1.39 M | $906.32 M |
| 12/05/2024 | $8.75 | $8.72 (-0.34%) | $8.87 | $8.62 | 756,314 | $956.79 M |
| 12/04/2024 | $8.58 | $8.76 (2.1%) | $8.79 | $8.49 | 859,327 | $961.18 M |
| 12/03/2024 | $8.62 | $8.55 (-0.81%) | $8.77 | $8.24 | 1.10 M | $938.14 M |
| 12/02/2024 | $8.67 | $8.75 (0.92%) | $8.94 | $8.54 | 1.15 M | $960.08 M |
| 11/29/2024 | $8.59 | $8.65 (0.7%) | $8.98 | $8.56 | 512,008 | $949.11 M |
| 11/27/2024 | $8.71 | $8.49 (-2.53%) | $8.84 | $8.45 | 977,300 | $931.56 M |
| 11/26/2024 | $8.89 | $8.66 (-2.59%) | $9.01 | $8.59 | 1.42 M | $950.21 M |
| 11/25/2024 | $8.56 | $8.92 (4.21%) | $8.97 | $8.56 | 2.62 M | $978.74 M |
| 11/22/2024 | $8.47 | $8.47 (0%) | $8.54 | $8.37 | 1.23 M | $929.36 M |
| 11/21/2024 | $8.58 | $8.46 (-1.4%) | $8.72 | $8.42 | 1.77 M | $928.26 M |
| 11/20/2024 | $8.55 | $8.51 (-0.47%) | $8.77 | $8.32 | 1.10 M | $933.75 M |
| 11/19/2024 | $8.21 | $8.58 (4.51%) | $8.79 | $8.21 | 1.69 M | $941.43 M |
| 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 |