FTAI Infrastructure Inc. (FIPWV)
NASDAQ: FIPWV
· Real-Time Price · USD
3.30
-0.39 (-10.57%)
At close: Aug 02, 2022, 6:00 AM
FIPWV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2022 | 2.36 | 2.67 | 2.36 | 2.55 | 2.55 | 6.25% | 1,736,209 |
| Sep 30, 2022 | 2.26 | 2.42 | 2.23 | 2.40 | 2.40 | 7.14% | 660,095 |
| Sep 29, 2022 | 2.46 | 2.46 | 2.22 | 2.24 | 2.24 | -8.94% | 648,899 |
| Sep 28, 2022 | 2.34 | 2.54 | 2.34 | 2.46 | 2.46 | 3.80% | 972,998 |
| Sep 27, 2022 | 2.37 | 2.42 | 2.31 | 2.37 | 2.37 | 0.85% | 372,655 |
| Sep 26, 2022 | 2.41 | 2.51 | 2.22 | 2.35 | 2.35 | -4.08% | 864,746 |
| Sep 23, 2022 | 2.55 | 2.55 | 2.36 | 2.45 | 2.45 | -5.04% | 689,761 |
| Sep 22, 2022 | 2.75 | 2.75 | 2.56 | 2.58 | 2.58 | -6.52% | 551,543 |
| Sep 21, 2022 | 2.73 | 3.03 | 2.69 | 2.76 | 2.76 | 5.75% | 749,926 |
| Sep 20, 2022 | 2.71 | 2.76 | 2.60 | 2.61 | 2.61 | -4.04% | 399,664 |
| Sep 19, 2022 | 2.59 | 2.75 | 2.56 | 2.72 | 2.72 | 5.43% | 624,871 |
| Sep 16, 2022 | 2.70 | 2.72 | 2.55 | 2.58 | 2.58 | -6.18% | 5,184,790 |
| Sep 15, 2022 | 3.04 | 3.09 | 2.75 | 2.75 | 2.75 | -8.94% | 553,122 |
| Sep 14, 2022 | 3.01 | 3.20 | 2.98 | 3.02 | 3.02 | -0.66% | 687,702 |
| Sep 13, 2022 | 2.90 | 3.10 | 2.86 | 3.04 | 3.04 | 3.40% | 732,321 |
| Sep 12, 2022 | 3.02 | 3.18 | 2.93 | 2.94 | 2.94 | -3.61% | 1,166,227 |
| Sep 9, 2022 | 3.20 | 3.30 | 3.01 | 3.05 | 3.05 | -4.39% | 2,465,515 |
| Sep 8, 2022 | 3.13 | 3.22 | 3.07 | 3.19 | 3.19 | 3.57% | 1,336,275 |
| Sep 7, 2022 | 2.96 | 3.20 | 2.95 | 3.08 | 3.08 | 3.70% | 2,446,151 |
| Sep 6, 2022 | 2.95 | 3.04 | 2.87 | 2.97 | 2.97 | 3.13% | 926,012 |