FTAI Infrastructure Inc. - Common Stock (FIP)
4.5000
-0.3000 (-6.25%)
NASDAQ · Last Trade: Sep 2nd, 3:50 PM EDT
Historical Prices For FTAI Infrastructure Inc. - Common Stock (FIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/29/2025 | 4.81 | 4.84 | 4.69 | 4.80 | 1,827,463 | 4.80 |
| 8/28/2025 | 5.19 | 5.21 | 4.82 | 4.83 | 2,063,688 | 4.83 |
| 8/27/2025 | 5.11 | 5.25 | 4.91 | 5.17 | 2,844,455 | 5.17 |
| 8/26/2025 | 5.25 | 5.51 | 5.04 | 5.07 | 4,260,969 | 5.07 |
| 8/25/2025 | 5.26 | 5.39 | 5.13 | 5.33 | 3,389,772 | 5.33 |
| 8/22/2025 | 4.73 | 5.40 | 4.65 | 5.32 | 5,932,592 | 5.29 |
| 8/21/2025 | 4.53 | 4.61 | 4.43 | 4.55 | 2,462,789 | 4.52 |
| 8/20/2025 | 4.41 | 4.64 | 4.38 | 4.53 | 3,228,791 | 4.50 |
| 8/19/2025 | 4.55 | 4.66 | 4.39 | 4.45 | 1,903,216 | 4.42 |
| 8/18/2025 | 4.67 | 4.77 | 4.46 | 4.54 | 5,231,859 | 4.51 |
| 8/15/2025 | 4.77 | 4.89 | 4.67 | 4.70 | 2,931,735 | 4.67 |
| 8/14/2025 | 4.76 | 4.86 | 4.61 | 4.73 | 2,195,847 | 4.70 |
| 8/13/2025 | 4.70 | 5.00 | 4.59 | 4.88 | 3,858,815 | 4.85 |
| 8/12/2025 | 4.83 | 4.89 | 4.56 | 4.75 | 2,934,836 | 4.72 |
| 8/11/2025 | 4.99 | 5.13 | 4.71 | 4.86 | 5,182,646 | 4.83 |
| 8/08/2025 | 5.84 | 5.96 | 4.90 | 4.98 | 7,225,754 | 4.95 |
| 8/07/2025 | 7.08 | 7.09 | 5.99 | 6.24 | 4,491,965 | 6.20 |
| 8/06/2025 | 7.13 | 7.93 | 7.08 | 7.17 | 4,878,091 | 7.13 |
| 8/05/2025 | 6.64 | 7.23 | 6.56 | 7.18 | 2,149,640 | 7.14 |
| 8/04/2025 | 6.40 | 6.81 | 6.40 | 6.61 | 1,876,281 | 6.57 |
| 8/01/2025 | 6.13 | 6.39 | 5.83 | 6.33 | 2,287,394 | 6.29 |
| 7/31/2025 | 6.36 | 6.44 | 5.85 | 6.27 | 3,058,368 | 6.23 |
| 7/30/2025 | 6.26 | 6.50 | 6.12 | 6.36 | 2,853,693 | 6.32 |
| 7/29/2025 | 6.55 | 6.55 | 6.15 | 6.26 | 961,125 | 6.22 |
| 7/28/2025 | 6.67 | 6.70 | 6.38 | 6.40 | 688,922 | 6.36 |
| 7/25/2025 | 6.72 | 6.75 | 6.52 | 6.58 | 1,034,535 | 6.54 |
| 7/24/2025 | 6.91 | 6.97 | 6.70 | 6.71 | 849,931 | 6.67 |
| 7/23/2025 | 6.94 | 7.01 | 6.76 | 6.92 | 1,328,710 | 6.88 |
| 7/22/2025 | 7.17 | 7.17 | 6.80 | 6.80 | 1,025,045 | 6.76 |
| 7/21/2025 | 6.80 | 6.99 | 6.78 | 6.97 | 1,218,653 | 6.93 |
| 7/18/2025 | 6.86 | 7.11 | 6.69 | 6.75 | 938,444 | 6.71 |
| 7/17/2025 | 6.22 | 6.94 | 6.22 | 6.71 | 1,373,960 | 6.67 |
| 7/16/2025 | 6.20 | 6.23 | 6.04 | 6.19 | 735,649 | 6.16 |
| 7/15/2025 | 6.24 | 6.34 | 6.12 | 6.14 | 891,462 | 6.11 |
| 7/14/2025 | 6.23 | 6.31 | 6.16 | 6.18 | 770,681 | 6.15 |
| 7/11/2025 | 6.30 | 6.42 | 6.21 | 6.26 | 684,393 | 6.22 |
| 7/10/2025 | 6.27 | 6.37 | 6.23 | 6.32 | 657,219 | 6.28 |
| 7/09/2025 | 6.37 | 6.55 | 6.24 | 6.24 | 706,219 | 6.20 |
| 7/08/2025 | 6.37 | 6.40 | 6.27 | 6.32 | 794,835 | 6.28 |
| 7/07/2025 | 6.53 | 6.54 | 6.25 | 6.35 | 746,464 | 6.31 |
| 7/03/2025 | 6.49 | 6.64 | 6.38 | 6.58 | 496,493 | 6.54 |
| 7/02/2025 | 6.21 | 6.54 | 6.21 | 6.40 | 1,131,018 | 6.36 |
| 7/01/2025 | 6.12 | 6.28 | 6.04 | 6.20 | 972,323 | 6.17 |
| 6/30/2025 | 6.30 | 6.32 | 6.05 | 6.17 | 1,131,187 | 6.14 |
| 6/27/2025 | 6.32 | 6.45 | 6.26 | 6.28 | 3,551,009 | 6.24 |
| 6/26/2025 | 6.11 | 6.33 | 6.08 | 6.29 | 718,744 | 6.26 |
| 6/25/2025 | 6.24 | 6.45 | 6.07 | 6.10 | 1,467,196 | 6.07 |
| 6/24/2025 | 6.17 | 6.30 | 6.15 | 6.23 | 1,758,338 | 6.19 |
| 6/23/2025 | 6.18 | 6.31 | 6.08 | 6.14 | 1,285,085 | 6.11 |
| 6/20/2025 | 6.60 | 6.66 | 6.22 | 6.23 | 1,611,342 | 6.19 |
| 6/18/2025 | 6.51 | 6.55 | 6.34 | 6.51 | 1,135,929 | 6.47 |
| 6/17/2025 | 6.68 | 6.80 | 6.52 | 6.52 | 1,456,683 | 6.48 |
| 6/16/2025 | 6.50 | 6.75 | 6.50 | 6.73 | 1,230,312 | 6.69 |
| 6/13/2025 | 6.33 | 6.51 | 6.23 | 6.41 | 1,002,874 | 6.37 |
| 6/12/2025 | 6.20 | 6.57 | 6.20 | 6.43 | 1,065,749 | 6.39 |
| 6/11/2025 | 6.17 | 6.35 | 6.09 | 6.25 | 758,944 | 6.21 |
| 6/10/2025 | 6.54 | 6.58 | 6.08 | 6.12 | 844,722 | 6.09 |
| 6/09/2025 | 6.52 | 6.54 | 6.36 | 6.44 | 720,564 | 6.40 |
| 6/06/2025 | 6.50 | 6.64 | 6.26 | 6.44 | 959,959 | 6.40 |
| 6/05/2025 | 6.07 | 6.42 | 6.00 | 6.36 | 1,138,929 | 6.32 |
| 6/04/2025 | 6.28 | 6.48 | 6.11 | 6.11 | 1,261,962 | 6.08 |
| 6/03/2025 | 5.85 | 6.09 | 5.80 | 6.04 | 1,347,250 | 6.01 |
| 6/02/2025 | 6.18 | 6.25 | 5.80 | 5.84 | 880,471 | 5.81 |