FTAI Infrastructure Inc. (FIP)
4.46
-0.07 (-1.55%)
At close: Apr 01, 2025, 3:59 PM
4.47
0.22%
After-hours: Apr 01, 2025, 04:05 PM EDT
FTAI Infrastructure Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 4.61 | 4.73 | 4.45 | 4.53 | -0.15 | -3.21% | 1,579,270 |
| Mar 28, 2025 | 4.70 | 4.86 | 4.62 | 4.68 | -0.01 | -0.21% | 903,918 |
| Mar 27, 2025 | 4.93 | 4.95 | 4.69 | 4.69 | -0.24 | -4.87% | 853,800 |
| Mar 26, 2025 | 4.97 | 5.01 | 4.79 | 4.93 | -0.04 | -0.80% | 895,136 |
| Mar 25, 2025 | 5.35 | 5.43 | 4.93 | 4.97 | -0.39 | -7.28% | 1,012,314 |
| Mar 24, 2025 | 5.29 | 5.39 | 5.04 | 5.36 | 0.06 | 1.13% | 1,139,900 |
| Mar 21, 2025 | 5.26 | 5.37 | 5.16 | 5.30 | -0.02 | -0.38% | 1,384,306 |
| Mar 20, 2025 | 5.29 | 5.39 | 5.16 | 5.32 | -0.04 | -0.75% | 744,616 |
| Mar 19, 2025 | 5.12 | 5.37 | 5.10 | 5.36 | 0.24 | 4.69% | 917,500 |
| Mar 18, 2025 | 5.23 | 5.30 | 5.02 | 5.12 | -0.15 | -2.85% | 942,400 |
| Mar 17, 2025 | 4.81 | 5.31 | 4.80 | 5.27 | 0.47 | 9.79% | 1,285,905 |
| Mar 14, 2025 | 4.89 | 4.96 | 4.73 | 4.80 | -0.07 | -1.44% | 1,267,523 |
| Mar 13, 2025 | 4.96 | 5.02 | 4.78 | 4.87 | -0.08 | -1.62% | 1,231,000 |
| Mar 12, 2025 | 5.05 | 5.19 | 4.93 | 4.95 | -0.06 | -1.20% | 1,095,506 |
| Mar 11, 2025 | 5.05 | 5.14 | 4.87 | 5.01 | -0.03 | -0.60% | 1,599,337 |
| Mar 10, 2025 | 5.00 | 5.25 | 4.91 | 5.04 | -0.01 | -0.20% | 1,883,300 |
| Mar 7, 2025 | 5.07 | 5.16 | 4.86 | 5.05 | -0.02 | -0.39% | 1,400,139 |
| Mar 6, 2025 | 5.10 | 5.19 | 4.99 | 5.07 | -0.05 | -0.98% | 1,395,116 |
| Mar 5, 2025 | 5.40 | 5.55 | 5.12 | 5.12 | -0.29 | -5.36% | 1,423,753 |
| Mar 4, 2025 | 5.20 | 5.52 | 4.96 | 5.41 | 0.07 | 1.31% | 2,111,700 |
| Mar 3, 2025 | 5.86 | 5.97 | 5.32 | 5.34 | -0.50 | -8.56% | 1,382,352 |
| Feb 28, 2025 | 5.69 | 6.02 | 5.43 | 5.84 | 0.15 | 2.64% | 2,478,100 |
| Feb 27, 2025 | 5.50 | 5.87 | 5.41 | 5.69 | 0.21 | 3.83% | 1,416,823 |
| Feb 26, 2025 | 5.66 | 5.74 | 5.46 | 5.48 | -0.13 | -2.32% | 1,509,207 |
| Feb 25, 2025 | 5.77 | 5.87 | 5.60 | 5.61 | -0.15 | -2.60% | 1,129,223 |
| Feb 24, 2025 | 5.96 | 6.15 | 5.55 | 5.76 | -0.20 | -3.36% | 1,688,736 |
| Feb 21, 2025 | 6.41 | 6.47 | 5.89 | 5.96 | -0.37 | -5.85% | 1,911,200 |
| Feb 20, 2025 | 6.49 | 6.66 | 6.24 | 6.33 | -0.02 | -0.31% | 1,805,324 |
| Feb 19, 2025 | 6.49 | 6.53 | 6.35 | 6.35 | -0.13 | -2.01% | 853,323 |
| Feb 18, 2025 | 6.54 | 6.59 | 6.43 | 6.48 | -0.04 | -0.61% | 1,245,700 |
| Feb 14, 2025 | 6.45 | 6.55 | 6.36 | 6.52 | 0.09 | 1.40% | 1,162,907 |
| Feb 13, 2025 | 6.73 | 6.75 | 6.40 | 6.43 | -0.30 | -4.46% | 1,705,843 |
| Feb 12, 2025 | 6.60 | 6.79 | 6.44 | 6.73 | 0.05 | 0.75% | 653,600 |
| Feb 11, 2025 | 6.79 | 6.82 | 6.64 | 6.68 | -0.15 | -2.20% | 396,712 |
| Feb 10, 2025 | 6.80 | 6.99 | 6.79 | 6.83 | 0.12 | 1.79% | 889,407 |
| Feb 7, 2025 | 6.88 | 6.91 | 6.61 | 6.71 | -0.20 | -2.89% | 609,842 |
| Feb 6, 2025 | 6.94 | 7.19 | 6.90 | 6.91 | 0.06 | 0.88% | 735,473 |
| Feb 5, 2025 | 6.88 | 6.96 | 6.77 | 6.85 | -0.01 | -0.15% | 603,404 |
| Feb 4, 2025 | 6.72 | 6.99 | 6.60 | 6.86 | 0.12 | 1.78% | 676,617 |
| Feb 3, 2025 | 6.80 | 6.90 | 6.67 | 6.74 | -0.28 | -3.99% | 869,300 |
| Jan 31, 2025 | 6.94 | 7.07 | 6.86 | 7.02 | 0.03 | 0.43% | 821,234 |
| Jan 30, 2025 | 7.08 | 7.19 | 6.88 | 6.99 | -0.02 | -0.29% | 721,630 |
| Jan 29, 2025 | 6.78 | 7.03 | 6.63 | 7.01 | 0.24 | 3.55% | 661,400 |
| Jan 28, 2025 | 7.02 | 7.08 | 6.55 | 6.77 | -0.25 | -3.56% | 698,738 |
| Jan 27, 2025 | 6.96 | 7.06 | 6.72 | 7.02 | -0.08 | -1.13% | 916,707 |
| Jan 24, 2025 | 7.39 | 7.46 | 7.09 | 7.10 | -0.29 | -3.92% | 543,736 |
| Jan 23, 2025 | 6.97 | 7.44 | 6.97 | 7.39 | 0.37 | 5.27% | 1,047,500 |
| Jan 22, 2025 | 6.64 | 7.13 | 6.57 | 7.02 | 0.30 | 4.46% | 1,587,330 |
| Jan 21, 2025 | 7.39 | 7.46 | 6.57 | 6.72 | -0.72 | -9.68% | 2,208,100 |
| Jan 17, 2025 | 7.83 | 7.86 | 7.43 | 7.44 | -0.32 | -4.12% | 666,414 |