FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP
· Real-Time Price · USD
4.38
0.15 (3.55%)
At close: Sep 26, 2025, 3:59 PM
4.30
-1.83%
After-hours: Sep 26, 2025, 06:18 PM EDT
FIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.20 | 4.39 | 4.12 | 4.38 | 4.38 | 3.55% | 1,523,543 |
| Sep 25, 2025 | 4.67 | 4.70 | 4.21 | 4.23 | 4.23 | -9.62% | 1,499,600 |
| Sep 24, 2025 | 4.77 | 4.88 | 4.67 | 4.68 | 4.68 | -1.06% | 1,275,043 |
| Sep 23, 2025 | 4.77 | 5.01 | 4.71 | 4.73 | 4.73 | -0.21% | 1,540,125 |
| Sep 22, 2025 | 4.65 | 4.81 | 4.52 | 4.74 | 4.74 | 1.50% | 1,790,000 |
| Sep 19, 2025 | 4.89 | 4.95 | 4.61 | 4.67 | 4.67 | -4.50% | 3,598,183 |
| Sep 18, 2025 | 4.88 | 5.20 | 4.75 | 4.89 | 4.89 | 2.30% | 3,771,019 |
| Sep 17, 2025 | 4.91 | 4.97 | 4.65 | 4.78 | 4.78 | -1.85% | 1,937,473 |
| Sep 16, 2025 | 4.84 | 4.93 | 4.74 | 4.87 | 4.87 | 1.46% | 1,937,236 |
| Sep 15, 2025 | 4.55 | 4.93 | 4.54 | 4.80 | 4.80 | 6.67% | 2,520,946 |
| Sep 12, 2025 | 4.53 | 4.54 | 4.33 | 4.50 | 4.50 | 0.45% | 1,800,600 |
| Sep 11, 2025 | 4.18 | 4.54 | 4.18 | 4.48 | 4.48 | 6.16% | 1,867,520 |
| Sep 10, 2025 | 4.00 | 4.23 | 3.90 | 4.22 | 4.22 | 5.50% | 2,221,300 |
| Sep 9, 2025 | 4.04 | 4.21 | 3.96 | 4.00 | 4.00 | -0.99% | 2,291,300 |
| Sep 8, 2025 | 4.20 | 4.25 | 4.04 | 4.04 | 4.04 | -3.35% | 1,972,623 |
| Sep 5, 2025 | 4.17 | 4.34 | 4.01 | 4.18 | 4.18 | 0.97% | 2,661,900 |
| Sep 4, 2025 | 4.15 | 4.23 | 4.10 | 4.14 | 4.14 | -0.48% | 2,112,227 |
| Sep 3, 2025 | 4.42 | 4.47 | 4.15 | 4.16 | 4.16 | -7.35% | 2,479,838 |
| Sep 2, 2025 | 4.72 | 4.76 | 4.48 | 4.49 | 4.49 | -6.46% | 2,128,714 |
| Aug 29, 2025 | 4.81 | 4.84 | 4.69 | 4.80 | 4.80 | -0.62% | 1,827,500 |