FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP
· Real-Time Price · USD
4.45
-0.09 (-1.98%)
At close: Aug 19, 2025, 3:59 PM
4.47
0.56%
After-hours: Aug 19, 2025, 07:46 PM EDT
FIP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 4.55 | 4.66 | 4.39 | 4.45 | 4.45 | -1.98% | 1,901,831 |
| Aug 18, 2025 | 4.67 | 4.77 | 4.46 | 4.54 | 4.54 | -3.40% | 5,232,431 |
| Aug 15, 2025 | 4.77 | 4.89 | 4.67 | 4.70 | 4.70 | -0.63% | 2,931,735 |
| Aug 14, 2025 | 4.76 | 4.86 | 4.61 | 4.73 | 4.73 | -3.07% | 2,195,947 |
| Aug 13, 2025 | 4.70 | 5.00 | 4.59 | 4.88 | 4.88 | 2.74% | 3,858,814 |
| Aug 12, 2025 | 4.83 | 4.89 | 4.56 | 4.75 | 4.75 | -2.26% | 2,934,836 |
| Aug 11, 2025 | 4.99 | 5.13 | 4.71 | 4.86 | 4.86 | -2.41% | 5,182,646 |
| Aug 8, 2025 | 5.84 | 5.96 | 4.90 | 4.98 | 4.98 | -20.19% | 7,225,800 |
| Aug 7, 2025 | 7.08 | 7.12 | 5.99 | 6.24 | 6.24 | -12.97% | 4,491,964 |
| Aug 6, 2025 | 7.13 | 7.94 | 7.08 | 7.17 | 7.17 | -0.14% | 4,878,103 |
| Aug 5, 2025 | 6.64 | 7.23 | 6.56 | 7.18 | 7.18 | 8.62% | 2,149,680 |
| Aug 4, 2025 | 6.40 | 6.81 | 6.40 | 6.61 | 6.61 | 4.42% | 1,876,321 |
| Aug 1, 2025 | 6.13 | 6.39 | 5.84 | 6.33 | 6.33 | 0.96% | 2,287,400 |
| Jul 31, 2025 | 6.36 | 6.44 | 5.85 | 6.27 | 6.27 | -1.42% | 3,058,400 |
| Jul 30, 2025 | 6.26 | 6.51 | 6.12 | 6.36 | 6.36 | 1.60% | 2,853,708 |
| Jul 29, 2025 | 6.55 | 6.55 | 6.15 | 6.26 | 6.26 | -2.19% | 961,200 |
| Jul 28, 2025 | 6.67 | 6.70 | 6.38 | 6.40 | 6.40 | -2.74% | 688,922 |
| Jul 25, 2025 | 6.72 | 6.75 | 6.52 | 6.58 | 6.58 | -1.94% | 1,034,535 |
| Jul 24, 2025 | 6.91 | 6.97 | 6.70 | 6.71 | 6.71 | -3.03% | 849,934 |
| Jul 23, 2025 | 6.94 | 7.01 | 6.77 | 6.92 | 6.92 | 1.76% | 1,328,710 |