FTAI Infrastructure Incorporation FIP
NASDAQ · United States · Consumer Services
$2.60-0.16 (-5.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.60 | -5.80% | $2.73 | $2.76 | $2.59 | 2.10M |
| 2026-09-30 | $2.76 | -2.13% | $2.85 | $2.92 | $2.75 | 1.05M |
| 2026-09-29 | $2.82 | -2.42% | $2.94 | $2.94 | $2.75 | 1.15M |
| 2026-09-28 | $2.89 | -7.52% | $3.22 | $3.27 | $2.82 | 1.82M |
| 2026-09-25 | $3.13 | +1.13% | $3.09 | $3.16 | $3.04 | 892.60K |
| 2026-09-24 | $3.09 | 0.00% | $3.10 | $3.14 | $2.97 | 1.38M |
| 2026-09-23 | $3.09 | -5.21% | $3.23 | $3.23 | $3.03 | 932.10K |
| 2026-09-22 | $3.26 | +6.19% | $3.10 | $3.27 | $3.05 | 1.15M |
| 2026-09-21 | $3.07 | +2.33% | $3.00 | $3.09 | $2.92 | 965.50K |
| 2026-09-18 | $3.00 | +7.53% | $2.79 | $3.03 | $2.77 | 2.61M |
| 2026-09-17 | $2.79 | -2.79% | $2.92 | $2.96 | $2.77 | 1.53M |
| 2026-09-16 | $2.87 | -1.03% | $2.91 | $2.98 | $2.81 | 1.52M |
| 2026-09-15 | $2.90 | -3.33% | $3.00 | $3.02 | $2.77 | 2.62M |
| 2026-09-14 | $3.00 | -9.37% | $3.27 | $3.29 | $2.98 | 2.87M |
| 2026-09-11 | $3.31 | +0.30% | $3.34 | $3.36 | $3.27 | 799.90K |
| 2026-09-10 | $3.30 | +0.30% | $3.25 | $3.38 | $3.25 | 922.30K |
| 2026-09-09 | $3.29 | -4.36% | $3.44 | $3.48 | $3.22 | 1.46M |
| 2026-09-08 | $3.44 | +0.88% | $3.47 | $3.53 | $3.34 | 960.50K |
| 2026-09-04 | $3.41 | +1.19% | $3.32 | $3.46 | $3.32 | 1.01M |
| 2026-09-03 | $3.37 | -0.30% | $3.38 | $3.42 | $3.22 | 958.00K |
| 2026-09-02 | $3.38 | 0.00% | $3.36 | $3.46 | $3.33 | 972.10K |
| 2026-09-01 | $3.38 | -2.87% | $3.43 | $3.48 | $3.35 | 1.03M |
| 2026-08-31 | $3.48 | -2.52% | $3.57 | $3.57 | $3.45 | 765.10K |
| 2026-08-28 | $3.57 | -2.19% | $3.66 | $3.67 | $3.49 | 1.12M |
| 2026-08-27 | $3.65 | -2.14% | $3.78 | $3.78 | $3.58 | 727.50K |
| 2026-08-26 | $3.73 | -1.06% | $3.77 | $3.81 | $3.67 | 1.09M |
| 2026-08-25 | $3.77 | +0.53% | $3.81 | $3.84 | $3.66 | 1.27M |
| 2026-08-24 | $3.75 | -1.83% | $3.79 | $3.80 | $3.65 | 795.70K |
| 2026-08-21 | $3.82 | +2.41% | $3.78 | $3.98 | $3.76 | 1.19M |
| 2026-08-20 | $3.73 | -8.13% | $4.02 | $4.02 | $3.70 | 1.08M |
| 2026-08-19 | $4.06 | +0.74% | $4.08 | $4.15 | $4.01 | 728.30K |
| 2026-08-18 | $4.03 | -5.18% | $4.20 | $4.24 | $4.01 | 746.90K |
| 2026-08-17 | $4.25 | -5.76% | $4.50 | $4.50 | $4.20 | 1.06M |
| 2026-08-14 | $4.51 | -3.22% | $4.63 | $4.70 | $4.39 | 774.50K |
| 2026-08-13 | $4.66 | +3.33% | $4.52 | $4.68 | $4.47 | 948.00K |
| 2026-08-12 | $4.51 | +3.20% | $4.40 | $4.68 | $4.39 | 1.55M |
| 2026-08-11 | $4.37 | +1.63% | $4.34 | $4.53 | $4.33 | 980.50K |
| 2026-08-10 | $4.30 | +0.70% | $4.27 | $4.51 | $4.24 | 1.42M |
| 2026-08-07 | $4.27 | +5.30% | $4.12 | $4.36 | $4.01 | 1.63M |
| 2026-08-06 | $4.05 | +18.91% | $3.11 | $4.07 | $3.06 | 2.92M |
| 2026-08-05 | $3.41 | +0.29% | $3.35 | $3.52 | $3.35 | 2.48M |
| 2026-08-04 | $3.40 | -0.87% | $3.50 | $3.61 | $3.36 | 5.83M |
| 2026-08-03 | $3.43 | -8.04% | $3.75 | $3.83 | $3.39 | 3.68M |
| 2026-07-31 | $3.73 | -6.75% | $4.01 | $4.07 | $3.71 | 1.04M |
| 2026-07-30 | $4.00 | +5.82% | $3.84 | $4.05 | $3.75 | 1.03M |
| 2026-07-29 | $3.78 | -7.35% | $4.08 | $4.13 | $3.74 | 1.52M |
| 2026-07-28 | $4.08 | -1.69% | $4.15 | $4.15 | $3.95 | 1.01M |
| 2026-07-27 | $4.15 | -1.89% | $4.26 | $4.33 | $4.00 | 1.43M |
| 2026-07-24 | $4.23 | -3.64% | $4.44 | $4.44 | $4.20 | 785.40K |
| 2026-07-23 | $4.39 | -2.44% | $4.57 | $4.57 | $4.36 | 869.10K |
| 2026-07-22 | $4.50 | +4.65% | $4.33 | $4.53 | $4.33 | 864.60K |
| 2026-07-21 | $4.30 | +5.13% | $4.10 | $4.32 | $4.04 | 1.01M |
| 2026-07-20 | $4.09 | -1.68% | $4.14 | $4.19 | $3.99 | 1.03M |
| 2026-07-17 | $4.16 | -1.42% | $4.17 | $4.33 | $4.16 | 812.20K |
| 2026-07-16 | $4.22 | -2.99% | $4.33 | $4.36 | $4.09 | 936.00K |
| 2026-07-15 | $4.35 | -2.47% | $4.48 | $4.53 | $4.26 | 589.70K |
| 2026-07-14 | $4.46 | -0.67% | $4.57 | $4.62 | $4.39 | 672.50K |
| 2026-07-13 | $4.49 | -1.10% | $4.48 | $4.60 | $4.37 | 581.80K |
| 2026-07-10 | $4.54 | +1.57% | $4.49 | $4.55 | $4.41 | 502.00K |
| 2026-07-09 | $4.47 | +0.90% | $4.51 | $4.58 | $4.39 | 683.00K |
| 2026-07-08 | $4.43 | +0.91% | $4.28 | $4.56 | $4.28 | 821.40K |
| 2026-07-07 | $4.39 | -0.45% | $4.40 | $4.60 | $4.30 | 1.00M |
| 2026-07-06 | $4.41 | -0.68% | $4.45 | $4.52 | $4.41 | 764.20K |
| 2026-07-02 | $4.44 | -1.55% | $4.55 | $4.66 | $4.38 | 868.50K |
| 2026-07-01 | $4.51 | -2.80% | $4.70 | $4.84 | $4.48 | 1.15M |
| 2026-06-30 | $4.64 | +6.42% | $4.38 | $4.70 | $4.23 | 1.23M |
| 2026-06-29 | $4.36 | -11.92% | $4.99 | $5.18 | $4.29 | 2.13M |
| 2026-06-26 | $4.95 | +0.81% | $4.88 | $5.09 | $4.85 | 2.66M |
| 2026-06-25 | $4.91 | +4.69% | $4.75 | $4.92 | $4.75 | 597.00K |
| 2026-06-24 | $4.69 | +1.30% | $4.61 | $4.71 | $4.51 | 1.29M |
| 2026-06-23 | $4.63 | -2.94% | $4.76 | $4.80 | $4.62 | 490.70K |
| 2026-06-22 | $4.77 | -0.83% | $4.80 | $4.87 | $4.70 | 632.60K |
| 2026-06-18 | $4.81 | +1.48% | $4.88 | $4.96 | $4.74 | 1.13M |
| 2026-06-17 | $4.74 | -2.47% | $4.85 | $5.05 | $4.74 | 701.40K |
| 2026-06-16 | $4.86 | -2.41% | $5.00 | $5.05 | $4.74 | 863.90K |
| 2026-06-15 | $4.98 | +3.32% | $4.90 | $5.10 | $4.81 | 817.60K |
| 2026-06-12 | $4.82 | +0.84% | $4.79 | $5.05 | $4.73 | 935.00K |
| 2026-06-11 | $4.78 | +11.68% | $4.29 | $4.82 | $4.22 | 1.00M |
| 2026-06-10 | $4.28 | -6.14% | $4.56 | $4.64 | $4.25 | 722.40K |
| 2026-06-09 | $4.56 | +0.88% | $4.56 | $4.76 | $4.52 | 1.16M |
| 2026-06-08 | $4.52 | +8.65% | $4.28 | $4.65 | $4.21 | 1.25M |
| 2026-06-05 | $4.16 | -3.70% | $4.32 | $4.37 | $4.09 | 704.70K |
| 2026-06-04 | $4.32 | +2.37% | $4.29 | $4.34 | $4.18 | 883.40K |
| 2026-06-03 | $4.22 | -5.80% | $4.42 | $4.43 | $4.16 | 959.70K |
| 2026-06-02 | $4.48 | -1.97% | $4.50 | $4.55 | $4.43 | 733.30K |
| 2026-06-01 | $4.57 | +2.47% | $4.41 | $4.65 | $4.40 | 1.12M |
| 2026-05-29 | $4.46 | -2.19% | $4.65 | $4.68 | $4.41 | 981.80K |
| 2026-05-28 | $4.56 | -1.51% | $4.63 | $4.70 | $4.55 | 539.30K |
| 2026-05-27 | $4.63 | -0.22% | $4.67 | $4.79 | $4.60 | 571.60K |
| 2026-05-26 | $4.64 | +2.88% | $4.57 | $4.78 | $4.55 | 716.40K |