NasdaqGS - Nasdaq Real Time Price USD

FTAI Infrastructure Inc. (FIP)

Compare
7.44
-0.32
(-4.12%)
At close: January 17 at 4:00:01 PM EST
7.66
+0.22
+(2.96%)
After hours: January 17 at 7:47:59 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20257.837.867.437.447.44666,300
Jan 16, 20257.657.897.477.767.76897,900
Jan 15, 20258.158.287.247.457.451,829,300
Jan 14, 20258.098.237.898.018.01924,600
Jan 13, 20257.838.067.808.048.04501,900
Jan 10, 20258.238.277.837.927.921,339,900
Jan 8, 20257.618.537.608.418.411,962,500
Jan 7, 20257.527.847.357.607.60679,100
Jan 6, 20257.507.557.287.497.49828,100
Jan 3, 20257.327.527.287.467.46419,700
Jan 2, 20257.397.677.227.287.28917,200
Dec 31, 20247.157.306.997.267.261,192,500
Dec 30, 20247.037.166.807.077.071,021,000
Dec 27, 20247.047.146.887.117.111,019,100
Dec 26, 20247.117.277.087.117.11402,400
Dec 24, 20247.157.247.097.207.20299,700
Dec 23, 20247.227.226.997.127.12761,300
Dec 20, 20247.277.427.077.227.221,592,100
Dec 19, 20247.397.937.227.267.261,190,200
Dec 18, 20248.048.087.217.327.321,543,600
Dec 17, 20247.908.007.507.987.981,370,300
Dec 16, 20248.048.217.898.008.00946,000
Dec 13, 20248.228.328.018.038.03608,100
Dec 12, 20248.428.438.198.208.20627,500
Dec 11, 20248.558.558.348.408.401,412,300
Dec 10, 20248.228.558.148.458.451,177,400
Dec 9, 20248.288.388.018.238.23971,200
Dec 6, 20248.808.808.118.268.261,388,900
Dec 5, 20248.758.878.618.728.72756,300
Dec 4, 20248.588.798.498.768.76859,300
Dec 3, 20248.628.778.248.558.551,099,100
Dec 2, 20248.678.948.548.758.751,146,600
Nov 29, 20248.598.988.568.658.65512,000
Nov 27, 20248.718.848.448.498.49977,300
Nov 26, 20248.899.018.598.668.661,415,100
Nov 25, 20248.568.978.568.928.922,618,200
Nov 22, 20248.478.548.378.478.471,231,700
Nov 21, 20248.588.728.428.468.461,773,800
Nov 20, 20248.558.778.328.518.511,098,800
Nov 19, 20248.218.798.218.588.581,692,700
Nov 18, 20248.448.508.158.358.351,456,000
Nov 15, 20248.668.668.388.438.43847,000
Nov 14, 20248.698.868.498.618.61937,400
Nov 13, 20249.389.388.678.678.671,755,400
Nov 12, 2024 0.03 Dividend
Nov 12, 20249.529.809.129.239.231,967,600
Nov 11, 20249.179.679.069.599.562,874,600
Nov 8, 20249.009.188.899.008.972,477,700
Nov 7, 20249.099.098.728.948.911,137,700
Nov 6, 20249.009.158.709.049.012,555,800
Nov 5, 20248.378.808.378.658.621,667,800
Nov 4, 20248.208.558.208.338.301,450,300
Nov 1, 20248.208.437.998.258.221,184,900
Oct 31, 20248.999.008.068.078.041,669,800
Oct 30, 20248.678.778.528.548.511,163,100
Oct 29, 20248.868.868.588.648.611,000,700
Oct 28, 20249.179.228.868.888.85852,800
Oct 25, 20249.259.258.919.079.04696,300
Oct 24, 20249.059.198.819.109.071,631,000
Oct 23, 20248.969.108.879.008.97491,800
Oct 22, 20248.859.028.719.008.97544,700
Oct 21, 20249.209.228.838.858.82721,000
Oct 18, 20249.109.158.959.149.11834,300
Oct 17, 20249.509.599.059.109.071,034,300
Oct 16, 20249.469.969.359.479.441,084,200
Oct 15, 20249.569.659.259.419.38701,300
Oct 14, 20249.639.689.499.539.50588,100
Oct 11, 20249.309.719.269.609.57698,500
Oct 10, 20249.209.409.129.289.25530,800
Oct 9, 20249.549.739.289.319.28781,800
Oct 8, 20249.579.659.479.549.51415,200
Oct 7, 20249.789.859.489.509.47740,000
Oct 4, 20249.209.859.149.799.761,108,300
Oct 3, 20248.929.078.809.049.01925,900
Oct 2, 20248.859.108.748.928.89650,400
Oct 1, 20249.329.328.898.898.86802,800
Sep 30, 20249.169.489.049.369.331,794,100
Sep 27, 20249.189.229.039.139.10696,200
Sep 26, 20249.099.259.039.119.081,076,200
Sep 25, 20248.919.198.829.028.99620,900
Sep 24, 20248.908.958.668.908.87900,700
Sep 23, 20249.309.378.858.908.871,035,500
Sep 20, 20249.059.379.059.249.212,345,500
Sep 19, 20249.579.719.139.189.151,267,900
Sep 18, 20249.369.689.289.349.31987,600
Sep 17, 20249.439.609.249.369.331,165,000
Sep 16, 20248.979.438.919.359.321,078,600
Sep 13, 20248.879.108.778.968.93680,200
Sep 12, 20248.588.848.518.728.692,269,600
Sep 11, 20248.328.528.108.468.43939,400
Sep 10, 20248.148.327.878.318.281,128,300
Sep 9, 20248.118.418.108.168.131,335,700
Sep 6, 20248.728.788.038.088.05907,000
Sep 5, 20248.808.848.618.728.691,512,300
Sep 4, 20248.858.978.558.818.781,162,200
Sep 3, 20249.869.868.728.858.822,466,200
Aug 30, 20249.569.999.509.949.911,929,000
Aug 29, 20249.509.759.329.509.472,486,900
Aug 28, 20249.259.459.159.439.401,751,600
Aug 27, 20249.229.309.119.259.221,257,500
Aug 26, 20249.309.359.099.249.211,845,300
Aug 23, 20249.209.599.189.299.262,735,100
Aug 22, 20249.109.329.109.169.131,517,300
Aug 21, 20249.439.538.999.149.111,214,000
Aug 20, 20249.589.719.299.419.381,774,800
Aug 19, 20249.409.899.309.589.553,974,400
Aug 16, 20249.429.489.179.289.251,354,300
Aug 15, 20249.559.619.329.409.37880,900
Aug 14, 20249.089.379.009.359.321,516,100
Aug 13, 20249.059.138.939.049.01707,000
Aug 12, 2024 0.03 Dividend
Aug 12, 20248.959.038.838.968.93716,900
Aug 9, 20249.059.268.948.968.901,548,800
Aug 8, 20249.169.448.999.048.981,478,800
Aug 7, 20249.759.778.879.069.002,430,600
Aug 6, 20249.4610.019.239.769.701,272,300
Aug 5, 20248.619.388.229.339.272,945,000
Aug 2, 20249.0310.129.019.839.771,570,200
Aug 1, 202410.3210.409.8810.039.972,379,800
Jul 31, 20249.9110.459.9010.3110.243,413,400
Jul 30, 20249.779.939.679.809.741,937,200
Jul 29, 202410.0010.399.729.779.711,804,700
Jul 26, 202410.0010.119.859.979.911,373,200
Jul 25, 20249.799.919.599.799.733,190,800
Jul 24, 202410.0910.209.739.799.731,088,000
Jul 23, 20249.9810.439.7410.1710.102,483,400
Jul 22, 20249.679.959.679.899.83715,100
Jul 19, 20249.589.809.499.679.61928,700
Jul 18, 20249.539.859.279.549.48826,300
Jul 17, 20249.849.939.459.639.571,429,800
Jul 16, 20249.509.859.449.849.781,686,800
Jul 15, 20249.179.579.149.439.371,877,700
Jul 12, 20249.239.449.009.099.03738,100
Jul 11, 20249.279.388.769.119.051,004,200
Jul 10, 20249.429.448.829.159.09977,500
Jul 9, 20249.269.569.229.399.331,315,000
Jul 8, 20249.609.699.279.319.251,171,400
Jul 5, 20249.489.569.329.559.49941,500
Jul 3, 20249.159.679.149.409.341,710,800
Jul 2, 20248.659.148.599.149.081,457,400
Jul 1, 20248.748.778.518.698.63842,100
Jun 28, 20248.718.848.448.638.572,996,000
Jun 27, 20248.718.898.448.608.54837,500
Jun 26, 20248.309.008.308.698.631,405,200
Jun 25, 20248.298.397.808.298.24824,600
Jun 24, 20247.888.497.798.358.301,170,300
Jun 21, 20248.138.207.717.847.792,217,800
Jun 20, 20248.408.418.118.178.12918,400
Jun 18, 20247.978.497.958.378.32918,400
Jun 17, 20247.918.147.777.987.93966,000
Jun 14, 20248.008.047.747.897.84966,800
Jun 13, 20248.018.187.948.047.991,088,700
Jun 12, 20248.078.257.968.017.961,140,500
Jun 11, 20248.048.067.787.807.75949,400
Jun 10, 20247.668.407.578.128.071,233,900
Jun 7, 20247.707.837.647.697.641,094,900
Jun 6, 20247.707.897.527.737.68780,300
Jun 5, 20247.607.737.397.727.671,412,600
Jun 4, 20247.757.767.307.497.441,749,800
Jun 3, 20248.688.687.677.777.725,488,100
May 31, 20248.708.858.528.558.494,240,800
May 30, 20248.568.898.528.598.531,656,700
May 29, 20248.398.578.338.498.441,879,200
May 28, 20249.109.258.568.608.542,160,700
May 24, 20248.629.098.628.948.881,451,100
May 23, 20248.698.768.508.528.461,678,400
May 22, 20248.278.808.228.588.522,321,700
May 21, 20248.348.408.228.308.251,278,300
May 20, 20248.138.508.138.358.30853,000
May 17, 20248.508.528.098.148.091,228,600
May 16, 2024 0.03 Dividend
May 16, 20248.228.368.148.248.19755,500
May 15, 20248.408.458.198.268.181,424,600
May 14, 20248.158.407.948.378.29879,300
May 13, 20247.908.207.758.037.951,422,700
May 10, 20247.817.897.637.697.611,330,400
May 9, 20247.507.877.437.807.72930,500
May 8, 20247.067.716.997.517.431,516,200
May 7, 20247.337.457.207.347.271,582,400
May 6, 20247.477.517.197.297.222,232,800
May 3, 20247.507.507.227.307.231,294,100
May 2, 20247.207.397.117.377.302,734,300
May 1, 20247.267.307.057.107.03718,400
Apr 30, 20247.367.417.187.247.171,587,300
Apr 29, 20247.437.527.287.427.351,632,200
Apr 26, 20247.457.497.207.317.241,312,800
Apr 25, 20247.427.507.287.417.34690,500
Apr 24, 20247.807.807.357.447.371,068,000
Apr 23, 20247.107.786.977.787.702,232,300
Apr 22, 20246.667.156.667.097.021,816,800
Apr 19, 20246.536.706.456.676.60724,800
Apr 18, 20246.696.906.506.576.501,257,700
Apr 17, 20246.886.966.496.556.481,753,800
Apr 16, 20246.806.856.686.776.70921,900
Apr 15, 20247.007.166.716.826.751,709,600
Apr 12, 20246.376.976.376.956.881,831,600
Apr 11, 20246.356.446.296.436.37420,500
Apr 10, 20246.256.476.226.336.273,909,800
Apr 9, 20246.436.466.206.456.39846,700
Apr 8, 20246.456.516.336.396.33885,700
Apr 5, 20246.416.436.346.426.36746,700
Apr 4, 20246.526.646.366.396.33903,800
Apr 3, 20246.386.596.176.476.40909,800
Apr 2, 20246.306.576.286.406.341,114,800
Apr 1, 20246.276.466.216.416.351,053,700
Mar 28, 20246.206.296.156.286.22546,900
Mar 27, 20245.906.245.876.206.14875,800
Mar 26, 2024 0.03 Dividend
Mar 26, 20246.156.165.955.955.89374,800
Mar 25, 20246.146.256.116.136.04345,600
Mar 22, 20246.216.286.066.176.08419,600
Mar 21, 20246.176.286.136.226.13528,000
Mar 20, 20245.896.175.876.166.07489,300
Mar 19, 20245.825.935.725.925.83438,400
Mar 18, 20245.975.975.725.905.81487,500
Mar 15, 20245.676.025.675.935.841,282,600
Mar 14, 20245.805.805.595.695.611,021,300
Mar 13, 20245.906.005.755.785.69561,400
Mar 12, 20245.575.895.525.895.80585,100
Mar 11, 20245.395.685.305.585.50871,400
Mar 8, 20245.205.395.205.395.31642,900
Mar 7, 20244.975.194.975.195.11452,300
Mar 6, 20244.954.984.884.934.86284,700
Mar 5, 20244.925.004.834.884.81448,600
Mar 4, 20245.055.134.824.934.86525,500
Mar 1, 20244.555.204.555.044.961,263,300
Feb 29, 20244.404.624.394.584.51928,600
Feb 28, 20244.324.404.284.344.28328,400
Feb 27, 20244.424.434.374.374.30363,300
Feb 26, 20244.384.514.364.434.36721,100
Feb 23, 20244.194.424.184.364.29615,800
Feb 22, 20244.264.294.174.204.14296,600
Feb 21, 20244.374.374.244.264.20798,500
Feb 20, 20244.334.414.284.384.311,227,800
Feb 16, 20244.494.494.224.404.33506,600
Feb 15, 20244.354.514.354.484.41537,900
Feb 14, 20244.264.304.204.304.24290,200
Feb 13, 20244.444.444.154.174.11661,600
Feb 12, 20244.524.614.494.534.46530,400
Feb 9, 20244.394.534.364.524.45352,300
Feb 8, 20244.404.404.344.374.30265,100
Feb 7, 20244.374.414.334.374.30334,000
Feb 6, 20244.254.364.254.354.29210,900
Feb 5, 20244.244.354.184.254.19585,400
Feb 2, 20244.314.364.234.284.22341,200
Feb 1, 20244.264.394.254.384.31494,400
Jan 31, 20244.454.454.204.264.20793,100
Jan 30, 20244.424.474.354.454.38855,200
Jan 29, 20244.304.414.254.414.34564,400
Jan 26, 20244.254.314.184.304.24325,000
Jan 25, 20244.154.244.074.234.171,090,100
Jan 24, 20244.104.154.054.124.06530,500
Jan 23, 20244.034.113.974.053.99719,100
Jan 22, 20243.854.013.813.983.92453,000
Jan 19, 20243.763.843.703.813.75284,100
Jan 18, 20243.573.733.523.723.66753,800

Related Tickers

BOOM DMC Global Inc.
7.45
-1.32%
 
SPLP Steel Partners Holdings L.P.
41.30
+1.00%
 
CODI Compass Diversified
21.49
+0.09%
 
TRC Tejon Ranch Co.
16.10
-0.62%
 
BBU Brookfield Business Partners L.P.
21.55
-1.06%
 
SPLP-PA Steel Partners Holdings L.P.
24.50
+0.20%
 
CODI-PA Compass Diversified
24.23
-1.12%
 
CODI-PB Compass Diversified
24.15
-0.70%
 
CODI-PC Compass Diversified
24.25
-1.02%
 
DLX Deluxe Corporation
22.51
+0.67%