FTAI Infrastructure Inc. (FIP)
7.99
-0.02 (-0.25%)
At close: Jan 15, 2025, 11:11 AM
FIP Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 8.09 | 8.23 | 7.89 | 8.01 | -0.03 | -0.37% | 905,010 |
| Jan 13, 2025 | 7.83 | 8.06 | 7.80 | 8.04 | 0.12 | 1.52% | 501,900 |
| Jan 10, 2025 | 8.23 | 8.27 | 7.83 | 7.92 | -0.49 | -5.83% | 1,339,939 |
| Jan 8, 2025 | 7.61 | 8.53 | 7.60 | 8.41 | 0.81 | 10.66% | 1,962,529 |
| Jan 7, 2025 | 7.52 | 7.84 | 7.35 | 7.60 | 0.11 | 1.47% | 679,129 |
| Jan 6, 2025 | 7.50 | 7.55 | 7.28 | 7.49 | 0.03 | 0.40% | 828,111 |
| Jan 3, 2025 | 7.32 | 7.52 | 7.29 | 7.46 | 0.18 | 2.47% | 419,700 |
| Jan 2, 2025 | 7.39 | 7.67 | 7.22 | 7.28 | 0.02 | 0.28% | 917,236 |
| Dec 31, 2024 | 7.15 | 7.30 | 6.99 | 7.26 | 0.19 | 2.69% | 1,192,500 |
| Dec 30, 2024 | 7.03 | 7.16 | 6.80 | 7.07 | -0.04 | -0.56% | 1,021,000 |
| Dec 27, 2024 | 7.04 | 7.14 | 6.88 | 7.11 | 0.00 | 0.00% | 1,019,118 |
| Dec 26, 2024 | 7.11 | 7.27 | 7.08 | 7.11 | -0.09 | -1.25% | 402,445 |
| Dec 24, 2024 | 7.15 | 7.24 | 7.09 | 7.20 | 0.08 | 1.12% | 299,700 |
| Dec 23, 2024 | 7.22 | 7.22 | 6.99 | 7.12 | -0.10 | -1.39% | 761,300 |
| Dec 20, 2024 | 7.27 | 7.42 | 7.07 | 7.22 | -0.04 | -0.55% | 1,592,316 |
| Dec 19, 2024 | 7.39 | 7.93 | 7.22 | 7.26 | -0.06 | -0.82% | 1,190,200 |
| Dec 18, 2024 | 8.04 | 8.08 | 7.21 | 7.32 | -0.66 | -8.27% | 1,543,742 |
| Dec 17, 2024 | 7.90 | 8.00 | 7.50 | 7.98 | -0.02 | -0.25% | 1,370,311 |
| Dec 16, 2024 | 8.04 | 8.21 | 7.90 | 8.00 | -0.03 | -0.37% | 946,000 |
| Dec 13, 2024 | 8.22 | 8.32 | 8.01 | 8.03 | -0.17 | -2.07% | 608,424 |
| Dec 12, 2024 | 8.42 | 8.43 | 8.20 | 8.20 | -0.20 | -2.38% | 627,500 |
| Dec 11, 2024 | 8.55 | 8.55 | 8.34 | 8.40 | -0.05 | -0.59% | 1,412,341 |
| Dec 10, 2024 | 8.22 | 8.55 | 8.14 | 8.45 | 0.22 | 2.67% | 1,177,403 |
| Dec 9, 2024 | 8.28 | 8.38 | 8.01 | 8.23 | -0.03 | -0.36% | 971,385 |
| Dec 6, 2024 | 8.80 | 8.80 | 8.11 | 8.26 | -0.46 | -5.28% | 1,388,900 |
| Dec 5, 2024 | 8.75 | 8.87 | 8.62 | 8.72 | -0.04 | -0.46% | 756,314 |
| Dec 4, 2024 | 8.58 | 8.79 | 8.49 | 8.76 | 0.21 | 2.46% | 859,327 |
| Dec 3, 2024 | 8.62 | 8.77 | 8.24 | 8.55 | -0.20 | -2.29% | 1,099,100 |
| Dec 2, 2024 | 8.67 | 8.94 | 8.54 | 8.75 | 0.10 | 1.16% | 1,146,609 |
| Nov 29, 2024 | 8.59 | 8.98 | 8.56 | 8.65 | 0.16 | 1.88% | 512,008 |
| Nov 27, 2024 | 8.71 | 8.84 | 8.45 | 8.49 | -0.17 | -1.96% | 977,300 |
| Nov 26, 2024 | 8.89 | 9.01 | 8.59 | 8.66 | -0.26 | -2.91% | 1,415,151 |
| Nov 25, 2024 | 8.56 | 8.97 | 8.56 | 8.92 | 0.45 | 5.31% | 2,618,438 |
| Nov 22, 2024 | 8.47 | 8.54 | 8.37 | 8.47 | 0.01 | 0.12% | 1,231,700 |
| Nov 21, 2024 | 8.58 | 8.72 | 8.42 | 8.46 | -0.05 | -0.59% | 1,773,800 |
| Nov 20, 2024 | 8.55 | 8.77 | 8.32 | 8.51 | -0.07 | -0.82% | 1,098,810 |
| Nov 19, 2024 | 8.21 | 8.79 | 8.21 | 8.58 | 0.23 | 2.75% | 1,692,700 |
| Nov 18, 2024 | 8.44 | 8.50 | 8.15 | 8.35 | -0.08 | -0.95% | 1,456,024 |
| Nov 15, 2024 | 8.66 | 8.66 | 8.38 | 8.43 | -0.18 | -2.09% | 847,039 |
| Nov 14, 2024 | 8.69 | 8.86 | 8.49 | 8.61 | -0.06 | -0.69% | 937,412 |
| Nov 13, 2024 | 9.38 | 9.38 | 8.67 | 8.67 | -0.56 | -6.07% | 1,755,400 |
| Nov 12, 2024 | 9.52 | 9.80 | 9.12 | 9.23 | -0.36 | -3.75% | 1,967,600 |
| Nov 11, 2024 | 9.17 | 9.67 | 9.06 | 9.59 | 0.59 | 6.56% | 2,874,600 |
| Nov 8, 2024 | 9.00 | 9.18 | 8.89 | 9.00 | 0.06 | 0.67% | 2,477,782 |
| Nov 7, 2024 | 9.09 | 9.09 | 8.72 | 8.94 | -0.10 | -1.11% | 1,137,700 |
| Nov 6, 2024 | 9.00 | 9.15 | 8.70 | 9.04 | 0.39 | 4.51% | 2,555,930 |
| Nov 5, 2024 | 8.37 | 8.80 | 8.37 | 8.65 | 0.32 | 3.84% | 1,667,820 |
| Nov 4, 2024 | 8.20 | 8.55 | 8.20 | 8.33 | 0.08 | 0.97% | 1,450,300 |
| Nov 1, 2024 | 8.20 | 8.43 | 7.99 | 8.25 | 0.18 | 2.23% | 1,184,909 |
| Oct 31, 2024 | 8.99 | 9.00 | 8.06 | 8.07 | -0.47 | -5.50% | 1,669,850 |