FTAI Infrastructure Inc. - Common Stock (FIP)
3.9650
-0.5250 (-11.69%)
NASDAQ · Last Trade: Apr 3rd, 10:57 AM EDT
Historical Prices For FTAI Infrastructure Inc. - Common Stock (FIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 4.42 | 4.85 | 4.36 | 4.49 | 1,435,955 | 4.49 |
| 4/01/2025 | 4.49 | 4.63 | 4.42 | 4.47 | 1,138,645 | 4.47 |
| 3/31/2025 | 4.61 | 4.73 | 4.45 | 4.53 | 1,579,693 | 4.53 |
| 3/28/2025 | 4.70 | 4.86 | 4.62 | 4.68 | 903,918 | 4.68 |
| 3/27/2025 | 4.93 | 4.95 | 4.69 | 4.69 | 853,799 | 4.69 |
| 3/26/2025 | 4.97 | 5.00 | 4.79 | 4.93 | 895,136 | 4.93 |
| 3/25/2025 | 5.35 | 5.43 | 4.93 | 4.97 | 1,012,306 | 4.97 |
| 3/24/2025 | 5.29 | 5.38 | 5.04 | 5.36 | 1,139,890 | 5.36 |
| 3/21/2025 | 5.26 | 5.37 | 5.16 | 5.30 | 1,384,306 | 5.30 |
| 3/20/2025 | 5.29 | 5.39 | 5.16 | 5.32 | 744,616 | 5.32 |
| 3/19/2025 | 5.12 | 5.37 | 5.10 | 5.36 | 917,481 | 5.36 |
| 3/18/2025 | 5.23 | 5.30 | 5.02 | 5.12 | 942,366 | 5.12 |
| 3/17/2025 | 4.81 | 5.31 | 4.80 | 5.27 | 1,285,905 | 5.27 |
| 3/14/2025 | 4.89 | 4.96 | 4.73 | 4.80 | 1,267,523 | 4.80 |
| 3/13/2025 | 4.96 | 5.02 | 4.78 | 4.87 | 1,230,992 | 4.84 |
| 3/12/2025 | 5.05 | 5.19 | 4.93 | 4.95 | 1,095,506 | 4.92 |
| 3/11/2025 | 5.05 | 5.14 | 4.87 | 5.01 | 1,599,337 | 4.98 |
| 3/10/2025 | 5.00 | 5.25 | 4.91 | 5.04 | 1,883,255 | 5.01 |
| 3/07/2025 | 5.07 | 5.16 | 4.86 | 5.05 | 1,400,139 | 5.02 |
| 3/06/2025 | 5.10 | 5.19 | 4.99 | 5.07 | 1,395,116 | 5.04 |
| 3/05/2025 | 5.40 | 5.54 | 5.12 | 5.12 | 1,423,724 | 5.09 |
| 3/04/2025 | 5.20 | 5.52 | 4.96 | 5.41 | 2,110,252 | 5.38 |
| 3/03/2025 | 5.86 | 5.97 | 5.32 | 5.34 | 1,382,251 | 5.31 |
| 2/28/2025 | 5.69 | 6.02 | 5.43 | 5.84 | 2,478,069 | 5.80 |
| 2/27/2025 | 5.50 | 5.87 | 5.41 | 5.69 | 1,398,393 | 5.65 |
| 2/26/2025 | 5.66 | 5.74 | 5.46 | 5.48 | 1,509,207 | 5.45 |
| 2/25/2025 | 5.77 | 5.87 | 5.60 | 5.61 | 1,129,169 | 5.58 |
| 2/24/2025 | 5.96 | 6.15 | 5.55 | 5.76 | 1,688,736 | 5.72 |
| 2/21/2025 | 6.41 | 6.47 | 5.89 | 5.96 | 1,911,170 | 5.92 |
| 2/20/2025 | 6.49 | 6.66 | 6.24 | 6.33 | 1,805,324 | 6.29 |
| 2/19/2025 | 6.49 | 6.53 | 6.35 | 6.35 | 853,323 | 6.31 |
| 2/18/2025 | 6.54 | 6.59 | 6.42 | 6.48 | 1,245,662 | 6.44 |
| 2/14/2025 | 6.45 | 6.54 | 6.36 | 6.52 | 1,162,907 | 6.48 |
| 2/13/2025 | 6.73 | 6.75 | 6.40 | 6.43 | 1,705,843 | 6.39 |
| 2/12/2025 | 6.60 | 6.79 | 6.44 | 6.73 | 653,600 | 6.69 |
| 2/11/2025 | 6.79 | 6.82 | 6.64 | 6.68 | 396,712 | 6.64 |
| 2/10/2025 | 6.80 | 6.99 | 6.79 | 6.83 | 889,407 | 6.79 |
| 2/07/2025 | 6.88 | 6.91 | 6.61 | 6.71 | 609,842 | 6.67 |
| 2/06/2025 | 6.94 | 7.19 | 6.90 | 6.91 | 735,379 | 6.87 |
| 2/05/2025 | 6.88 | 6.96 | 6.77 | 6.85 | 603,390 | 6.81 |
| 2/04/2025 | 6.72 | 6.99 | 6.60 | 6.86 | 676,614 | 6.82 |
| 2/03/2025 | 6.80 | 6.90 | 6.67 | 6.74 | 869,265 | 6.70 |
| 1/31/2025 | 6.94 | 7.07 | 6.86 | 7.02 | 821,234 | 6.98 |
| 1/30/2025 | 7.08 | 7.19 | 6.88 | 6.99 | 721,351 | 6.95 |
| 1/29/2025 | 6.78 | 7.03 | 6.63 | 7.01 | 661,374 | 6.97 |
| 1/28/2025 | 7.02 | 7.08 | 6.55 | 6.77 | 698,733 | 6.73 |
| 1/27/2025 | 6.96 | 7.06 | 6.72 | 7.02 | 916,707 | 6.98 |
| 1/24/2025 | 7.39 | 7.46 | 7.08 | 7.10 | 543,736 | 7.06 |
| 1/23/2025 | 6.97 | 7.44 | 6.97 | 7.39 | 1,047,483 | 7.34 |
| 1/22/2025 | 6.64 | 7.13 | 6.57 | 7.02 | 1,587,230 | 6.98 |
| 1/21/2025 | 7.39 | 7.46 | 6.57 | 6.72 | 2,208,055 | 6.68 |
| 1/17/2025 | 7.83 | 7.86 | 7.43 | 7.44 | 666,414 | 7.39 |
| 1/16/2025 | 7.65 | 7.89 | 7.47 | 7.76 | 897,886 | 7.71 |
| 1/15/2025 | 8.15 | 8.28 | 7.24 | 7.45 | 1,829,360 | 7.40 |
| 1/14/2025 | 8.09 | 8.23 | 7.89 | 8.01 | 905,047 | 7.96 |
| 1/13/2025 | 7.83 | 8.06 | 7.80 | 8.04 | 501,857 | 7.99 |
| 1/10/2025 | 8.23 | 8.27 | 7.83 | 7.92 | 1,339,939 | 7.87 |
| 1/08/2025 | 7.61 | 8.53 | 7.60 | 8.41 | 1,962,529 | 8.36 |
| 1/07/2025 | 7.52 | 7.84 | 7.35 | 7.60 | 679,129 | 7.55 |
| 1/06/2025 | 7.50 | 7.55 | 7.28 | 7.49 | 828,111 | 7.44 |
| 1/03/2025 | 7.32 | 7.52 | 7.29 | 7.46 | 419,654 | 7.41 |