FTAI Infrastructure Inc. - Common Stock (FIP)
3.3800
-0.1000 (-2.87%)
NASDAQ· Last Trade: Sep 1st, 6:09 PM EDT
Historical Prices For FTAI Infrastructure Inc. - Common Stock (FIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 3.57 | 3.57 | 3.46 | 3.48 | 765,339 | 3.48 |
| 8/28/2026 | 3.66 | 3.67 | 3.49 | 3.57 | 1,120,013 | 3.57 |
| 8/27/2026 | 3.78 | 3.78 | 3.58 | 3.65 | 727,519 | 3.65 |
| 8/26/2026 | 3.77 | 3.81 | 3.67 | 3.73 | 1,088,388 | 3.73 |
| 8/25/2026 | 3.81 | 3.84 | 3.67 | 3.77 | 1,267,712 | 3.77 |
| 8/24/2026 | 3.79 | 3.80 | 3.65 | 3.75 | 796,131 | 3.75 |
| 8/21/2026 | 3.78 | 3.98 | 3.75 | 3.82 | 1,194,128 | 3.79 |
| 8/20/2026 | 4.02 | 4.02 | 3.70 | 3.73 | 1,081,088 | 3.70 |
| 8/19/2026 | 4.08 | 4.15 | 4.01 | 4.06 | 728,274 | 4.03 |
| 8/18/2026 | 4.20 | 4.24 | 4.00 | 4.03 | 746,928 | 4.00 |
| 8/17/2026 | 4.50 | 4.50 | 4.20 | 4.25 | 1,063,520 | 4.22 |
| 8/14/2026 | 4.63 | 4.71 | 4.39 | 4.51 | 774,462 | 4.47 |
| 8/13/2026 | 4.52 | 4.67 | 4.47 | 4.66 | 948,019 | 4.62 |
| 8/12/2026 | 4.40 | 4.68 | 4.39 | 4.51 | 1,545,922 | 4.47 |
| 8/11/2026 | 4.34 | 4.53 | 4.33 | 4.37 | 980,528 | 4.34 |
| 8/10/2026 | 4.27 | 4.51 | 4.24 | 4.30 | 1,416,930 | 4.27 |
| 8/07/2026 | 4.12 | 4.36 | 4.01 | 4.27 | 1,634,485 | 4.24 |
| 8/06/2026 | 3.11 | 4.07 | 3.06 | 4.05 | 2,921,403 | 4.02 |
| 8/05/2026 | 3.35 | 3.52 | 3.35 | 3.41 | 2,483,804 | 3.38 |
| 8/04/2026 | 3.50 | 3.61 | 3.36 | 3.40 | 5,827,893 | 3.37 |
| 8/03/2026 | 3.75 | 3.83 | 3.39 | 3.43 | 3,674,424 | 3.40 |
| 7/31/2026 | 4.01 | 4.07 | 3.71 | 3.73 | 1,038,974 | 3.70 |
| 7/30/2026 | 3.84 | 4.05 | 3.75 | 4.00 | 1,029,808 | 3.97 |
| 7/29/2026 | 4.08 | 4.13 | 3.74 | 3.78 | 1,517,585 | 3.75 |
| 7/28/2026 | 4.15 | 4.15 | 3.95 | 4.08 | 1,007,083 | 4.05 |
| 7/27/2026 | 4.26 | 4.33 | 4.00 | 4.15 | 1,431,148 | 4.12 |
| 7/24/2026 | 4.44 | 4.44 | 4.21 | 4.23 | 785,424 | 4.20 |
| 7/23/2026 | 4.57 | 4.57 | 4.36 | 4.39 | 869,121 | 4.36 |
| 7/22/2026 | 4.33 | 4.54 | 4.33 | 4.50 | 864,581 | 4.46 |
| 7/21/2026 | 4.10 | 4.32 | 4.04 | 4.30 | 1,005,861 | 4.27 |
| 7/20/2026 | 4.14 | 4.19 | 3.99 | 4.09 | 1,031,159 | 4.06 |
| 7/17/2026 | 4.17 | 4.33 | 4.16 | 4.16 | 812,184 | 4.13 |
| 7/16/2026 | 4.33 | 4.36 | 4.09 | 4.22 | 936,022 | 4.19 |
| 7/15/2026 | 4.48 | 4.53 | 4.25 | 4.35 | 589,734 | 4.32 |
| 7/14/2026 | 4.57 | 4.62 | 4.38 | 4.46 | 672,521 | 4.42 |
| 7/13/2026 | 4.48 | 4.60 | 4.37 | 4.49 | 581,862 | 4.45 |
| 7/10/2026 | 4.49 | 4.55 | 4.42 | 4.54 | 502,015 | 4.50 |
| 7/09/2026 | 4.51 | 4.58 | 4.39 | 4.47 | 683,044 | 4.43 |
| 7/08/2026 | 4.28 | 4.56 | 4.28 | 4.43 | 821,420 | 4.40 |
| 7/07/2026 | 4.40 | 4.60 | 4.30 | 4.39 | 1,002,130 | 4.36 |
| 7/06/2026 | 4.45 | 4.52 | 4.41 | 4.41 | 764,160 | 4.38 |
| 7/02/2026 | 4.55 | 4.67 | 4.38 | 4.44 | 868,457 | 4.41 |
| 7/01/2026 | 4.70 | 4.84 | 4.48 | 4.51 | 1,149,559 | 4.47 |
| 6/30/2026 | 4.38 | 4.70 | 4.23 | 4.64 | 1,225,902 | 4.60 |
| 6/29/2026 | 4.99 | 5.18 | 4.29 | 4.36 | 2,129,648 | 4.33 |
| 6/26/2026 | 4.88 | 5.08 | 4.85 | 4.95 | 2,663,519 | 4.91 |
| 6/25/2026 | 4.75 | 4.92 | 4.75 | 4.91 | 596,960 | 4.87 |
| 6/24/2026 | 4.61 | 4.71 | 4.51 | 4.69 | 1,294,569 | 4.65 |
| 6/23/2026 | 4.76 | 4.79 | 4.62 | 4.63 | 490,701 | 4.59 |
| 6/22/2026 | 4.80 | 4.87 | 4.70 | 4.77 | 632,782 | 4.73 |
| 6/18/2026 | 4.88 | 4.96 | 4.74 | 4.81 | 1,132,889 | 4.77 |
| 6/17/2026 | 4.85 | 5.04 | 4.74 | 4.74 | 701,446 | 4.70 |
| 6/16/2026 | 5.00 | 5.05 | 4.75 | 4.86 | 863,895 | 4.82 |
| 6/15/2026 | 4.90 | 5.10 | 4.81 | 4.98 | 817,642 | 4.94 |
| 6/12/2026 | 4.79 | 5.05 | 4.73 | 4.82 | 935,014 | 4.78 |
| 6/11/2026 | 4.29 | 4.83 | 4.22 | 4.78 | 1,001,397 | 4.74 |
| 6/10/2026 | 4.56 | 4.64 | 4.25 | 4.28 | 722,523 | 4.25 |
| 6/09/2026 | 4.56 | 4.75 | 4.52 | 4.56 | 1,158,237 | 4.52 |
| 6/08/2026 | 4.28 | 4.65 | 4.21 | 4.52 | 1,251,765 | 4.48 |
| 6/05/2026 | 4.32 | 4.37 | 4.09 | 4.16 | 704,705 | 4.13 |
| 6/04/2026 | 4.29 | 4.34 | 4.18 | 4.32 | 883,419 | 4.29 |
| 6/03/2026 | 4.42 | 4.43 | 4.16 | 4.22 | 959,705 | 4.19 |
| 6/02/2026 | 4.50 | 4.55 | 4.42 | 4.48 | 733,299 | 4.44 |