FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP
· Real-Time Price · USD
4.18
0.04 (0.97%)
At close: Sep 05, 2025, 3:59 PM
4.20
0.48%
After-hours: Sep 05, 2025, 07:21 PM EDT
FIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 4.17 | 4.34 | 4.01 | 4.18 | 4.18 | 0.97% | 2,660,646 |
| 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 |
| Aug 28, 2025 | 5.19 | 5.21 | 4.82 | 4.83 | 4.83 | -6.58% | 2,063,700 |
| Aug 27, 2025 | 5.11 | 5.25 | 4.91 | 5.17 | 5.17 | 1.97% | 2,844,500 |
| Aug 26, 2025 | 5.25 | 5.51 | 5.04 | 5.07 | 5.07 | -4.88% | 4,261,000 |
| Aug 25, 2025 | 5.26 | 5.40 | 5.13 | 5.33 | 5.33 | 0.19% | 3,389,972 |
| Aug 22, 2025 | 4.73 | 5.40 | 4.65 | 5.32 | 5.29 | 16.92% | 5,932,572 |
| Aug 21, 2025 | 4.53 | 4.61 | 4.43 | 4.55 | 4.52 | 0.44% | 2,462,900 |
| Aug 20, 2025 | 4.41 | 4.64 | 4.39 | 4.53 | 4.50 | 1.80% | 3,228,791 |
| Aug 19, 2025 | 4.55 | 4.66 | 4.39 | 4.45 | 4.42 | -1.98% | 1,904,236 |
| Aug 18, 2025 | 4.67 | 4.77 | 4.46 | 4.54 | 4.51 | -3.40% | 5,232,431 |
| Aug 15, 2025 | 4.77 | 4.89 | 4.67 | 4.70 | 4.67 | -0.63% | 2,931,735 |
| Aug 14, 2025 | 4.76 | 4.86 | 4.61 | 4.73 | 4.70 | -3.07% | 2,195,947 |
| Aug 13, 2025 | 4.70 | 5.00 | 4.59 | 4.88 | 4.85 | 2.74% | 3,858,814 |
| Aug 12, 2025 | 4.83 | 4.89 | 4.56 | 4.75 | 4.72 | -2.26% | 2,934,836 |
| Aug 11, 2025 | 4.99 | 5.13 | 4.71 | 4.86 | 4.83 | -2.41% | 5,182,646 |
| Aug 8, 2025 | 5.84 | 5.96 | 4.90 | 4.98 | 4.95 | -20.19% | 7,225,800 |