Dark

FIP
FTAI Infrastructure Inc. Common Stock
stock NASDAQ

At Close

Aug 6, 2026 3:59:57 PM EDT

4.06USD+19.764%(+0.67)2,921,393

3.47Bid 4.70Ask 1.23Spread

Pre-market

Aug 6, 2026 9:27:30 AM EDT

3.05USD-10.029%(-0.34)10,264

After-hours

Aug 6, 2026 4:14:30 PM EDT

3.80USD-6.404%(-0.26)3,074

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	3.2000	4.0700	3.0600	4.0600	+19.062%	2,921,393	0.000%
2026-08-05	3.3500	3.5200	3.3500	3.4100	+0.294%	2,483,803	+19.062%
2026-08-04	3.5000	3.6100	3.3600	3.4000	-0.875%	5,828,018	+19.412%
2026-08-03	3.7500	3.8250	3.3900	3.4300	-8.043%	3,675,446	+18.367%
2026-07-31	4.0100	4.0700	3.7100	3.7300	-6.750%	1,038,972	+8.847%
2026-07-30	3.8400	4.0550	3.7500	4.0000	+5.820%	1,029,809	+1.500%
2026-07-29	4.0800	4.1300	3.7400	3.7800	-7.353%	1,517,587	+7.407%
2026-07-28	4.1500	4.1500	3.9500	4.0800	-1.687%	1,007,081	-0.490%
2026-07-27	4.2600	4.3300	4.0000	4.1500	-1.891%	1,431,147	-2.169%
2026-07-24	4.4400	4.4400	4.2050	4.2300	-3.645%	785,424	-4.019%
2026-07-23	4.5650	4.5650	4.3550	4.3900	-2.444%	869,121	-7.517%
2026-07-22	4.3300	4.5350	4.3300	4.5000	+4.651%	864,582	-9.778%
2026-07-21	4.1000	4.3200	4.0400	4.3000	+5.134%	1,005,861	-5.581%
2026-07-20	4.1400	4.1900	3.9900	4.0900	-1.683%	1,031,161	-0.733%
2026-07-17	4.1700	4.3300	4.1550	4.1600	-1.422%	812,184	-2.404%
2026-07-16	4.3300	4.3600	4.0938	4.2200	-2.989%	936,022	-3.791%
2026-07-15	4.4800	4.5300	4.2550	4.3500	-2.466%	589,734	-6.667%
2026-07-14	4.5700	4.6200	4.3850	4.4600	-0.668%	654,751	-8.969%
2026-07-13	4.4800	4.6000	4.3700	4.4900	-1.101%	581,862	-9.577%
2026-07-10	4.4900	4.5500	4.4150	4.5400	+1.566%	501,877	-10.573%
2026-07-09	4.5100	4.5800	4.3950	4.4700	+0.903%	683,044	-9.172%
2026-07-08	4.2800	4.5600	4.2800	4.4300	+0.911%	821,419	-8.352%
2026-07-07	4.4000	4.6000	4.3000	4.3900	-0.454%	1,002,130	-7.517%
2026-07-06	4.4500	4.5200	4.4100	4.4100	-0.676%	764,160	-7.937%
2026-07-02	4.5500	4.6650	4.3800	4.4400	-1.552%	868,457	-8.559%
2026-07-01	4.7000	4.8450	4.4800	4.5100	-2.802%	1,147,438	-9.978%
2026-06-30	4.3800	4.7000	4.2300	4.6400	+6.422%	1,226,002	-12.500%
2026-06-29	4.9900	5.1800	4.2901	4.3600	-11.919%	2,129,773	-6.881%
2026-06-26	4.8800	5.0850	4.8500	4.9500	+0.815%	2,663,519	-17.980%
2026-06-25	4.7500	4.9200	4.7500	4.9100	+4.691%	596,959	-17.312%
2026-06-24	4.6100	4.7100	4.5100	4.6900	+1.296%	1,294,569	-13.433%
2026-06-23	4.7600	4.7950	4.6200	4.6300	-2.935%	490,701	-12.311%
2026-06-22	4.8000	4.8700	4.7000	4.7700	-0.832%	632,782	-14.885%
2026-06-18	4.8800	4.9600	4.7420	4.8100	+1.477%	1,132,889	-15.593%
2026-06-17	4.8500	5.0450	4.7400	4.7400	-2.469%	701,446	-14.346%
2026-06-16	5.0000	5.0500	4.7450	4.8600	-2.410%	863,895	-16.461%
2026-06-15	4.9000	5.1000	4.8100	4.9800	+3.320%	817,640	-18.474%
2026-06-12	4.7900	5.0500	4.7310	4.8200	+0.837%	935,014	-15.768%
2026-06-11	4.2900	4.8250	4.2200	4.7800	+11.682%	1,002,400	-15.063%
2026-06-10	4.5600	4.6400	4.2500	4.2800	-6.140%	722,523	-5.140%
2026-06-09	4.5600	4.7550	4.5200	4.5600	+0.885%	1,158,237	-10.965%
2026-06-08	4.2800	4.6500	4.2100	4.5200	+8.654%	1,251,765	-10.177%
2026-06-05	4.3200	4.3700	4.0900	4.1600	-3.704%	704,705	-2.404%
2026-06-04	4.2900	4.3450	4.1850	4.3200	+2.370%	883,419	-6.019%
2026-06-03	4.4200	4.4350	4.1600	4.2200	-5.804%	959,704	-3.791%
2026-06-02	4.5000	4.5550	4.4250	4.4800	-1.969%	733,299	-9.375%
2026-06-01	4.4100	4.6500	4.4000	4.5700	+2.466%	1,121,489	-11.160%
2026-05-29	4.6500	4.6800	4.4050	4.4600	-2.193%	981,822	-8.969%
2026-05-28	4.6300	4.7050	4.5500	4.5600	-1.512%	542,186	-10.965%
2026-05-27	4.6700	4.7900	4.6000	4.6300	-0.216%	571,575	-12.311%
2026-05-26	4.5700	4.7800	4.5500	4.6400	+2.882%	716,386	-12.500%
2026-05-22	4.5300	4.6450	4.4100	4.5100	-0.221%	613,865	-9.978%
2026-05-21	4.2200	4.5450	4.2100	4.5200	+6.856%	961,954	-10.177%
2026-05-20	4.2400	4.5080	4.1600	4.2300	0.000%	1,034,674	-4.019%
2026-05-19	4.2300	4.2900	4.1400	4.2300	-1.628%	966,780	-4.019%
2026-05-18	4.6000	4.6500	4.2350	4.3000	-7.127%	976,237	-5.581%
2026-05-15	4.6700	4.8700	4.5650	4.6300	-2.526%	1,054,376	-12.311%
2026-05-14	4.5100	4.7600	4.3600	4.7500	+6.502%	1,073,290	-14.526%
2026-05-13	4.4200	4.5950	4.3918	4.4600	-0.446%	1,073,427	-8.969%
2026-05-12	4.6400	4.6500	4.3750	4.4800	-4.069%	1,728,523	-9.375%
2026-05-11	4.8400	5.1700	4.5700	4.6700	-3.909%	1,990,829	-13.062%
2026-05-08	5.0000	5.2500	4.6150	4.8600	-5.263%	2,783,514	-16.461%
2026-05-07	5.5200	5.5600	5.0900	5.1300	-7.401%	1,006,856	-20.858%
2026-05-06	5.4700	5.6700	5.3300	5.5400	+1.465%	893,083	-26.715%
2026-05-05	5.3400	5.5550	5.2950	5.4600	+3.019%	969,837	-25.641%
2026-05-04	5.7500	5.7700	5.3000	5.3000	-7.343%	1,142,455	-23.396%
2026-05-01	6.1100	6.2200	5.6100	5.7200	-6.916%	1,624,461	-29.021%
2026-04-30	6.4100	6.5700	5.7700	6.1450	+8.377%	5,576,719	-33.930%
2026-04-29	5.6300	5.6850	5.4200	5.6700	+1.613%	982,792	-28.395%
2026-04-28	5.5300	5.7401	5.5000	5.5800	+1.270%	555,692	-27.240%
2026-04-27	5.4500	5.7050	5.4000	5.5100	+1.848%	496,160	-26.316%
2026-04-24	5.5300	5.6800	5.4000	5.4100	-2.347%	603,536	-24.954%
2026-04-23	5.5800	5.6684	5.3500	5.5400	+0.181%	578,504	-26.715%
2026-04-22	5.5800	5.6900	5.4700	5.5300	+0.912%	459,440	-26.582%
2026-04-21	5.9900	6.0300	5.4700	5.4800	-7.589%	663,499	-25.912%
2026-04-20	5.7600	5.9400	5.7201	5.9300	+2.241%	566,822	-31.535%
2026-04-17	6.0900	6.1200	5.7700	5.8000	-3.172%	799,552	-30.000%
2026-04-16	5.8900	5.9900	5.7900	5.9900	+2.744%	450,872	-32.220%
2026-04-15	5.8000	5.8600	5.3350	5.8300	+0.865%	543,787	-30.360%
2026-04-14	5.7900	5.8200	5.7150	5.7800	+1.404%	467,092	-29.758%
2026-04-13	5.5000	5.7550	5.4600	5.7000	+1.968%	456,030	-28.772%
2026-04-10	5.4100	5.7600	5.4099	5.5900	+4.682%	671,505	-27.370%
2026-04-09	5.3600	5.6400	5.2450	5.3400	+1.136%	866,625	-23.970%
2026-04-08	5.2400	5.5000	5.2250	5.2800	+2.128%	988,889	-23.106%
2026-04-07	5.0500	5.1800	4.9700	5.1700	+0.780%	702,283	-21.470%
2026-04-06	5.0100	5.2300	4.9900	5.1300	+1.786%	683,285	-20.858%
2026-04-02	4.8600	5.1000	4.7300	5.0400	+1.002%	559,587	-19.444%
2026-04-01	4.9800	5.1650	4.9450	4.9900	+1.012%	726,024	-18.637%
2026-03-31	4.8700	5.0480	4.8400	4.9400	+4.883%	918,971	-17.814%
2026-03-30	4.9200	5.0000	4.6700	4.7100	-2.686%	983,873	-13.800%
2026-03-27	5.0900	5.0900	4.7800	4.8400	-6.202%	730,538	-16.116%
2026-03-26	4.9500	5.1600	4.8800	5.1600	+2.584%	965,628	-21.318%
2026-03-25	4.8300	5.0400	4.7250	5.0300	+6.342%	1,034,901	-19.284%
2026-03-24	5.0000	5.0000	4.7200	4.7300	-6.890%	929,775	-14.165%
2026-03-23	4.7000	5.1600	4.6900	5.0800	+9.483%	1,334,396	-20.079%
2026-03-20	4.9000	4.9050	4.5900	4.6400	-4.330%	1,266,489	-12.500%
2026-03-19	4.9000	5.0600	4.7750	4.8500	-3.386%	1,141,336	-16.289%
2026-03-18	5.1700	5.2200	4.9800	5.0200	-4.015%	1,293,463	-19.124%
2026-03-17	5.5900	5.6100	5.1250	5.2300	-6.607%	1,481,365	-22.371%
2026-03-16	5.3800	5.7100	5.3600	5.6000	+6.870%	848,906	-27.500%
2026-03-13	5.2800	5.3600	5.1300	5.2400	+0.576%	735,043	-22.519%
2026-03-12	5.3600	5.4100	5.1700	5.2100	-3.160%	621,146	-22.073%
2026-03-11	5.5000	5.5700	5.3350	5.3800	-3.063%	590,764	-24.535%
2026-03-10	5.4400	5.7200	5.3450	5.5500	+0.909%	896,711	-26.847%
2026-03-09	5.2400	5.5700	5.1200	5.5000	+2.230%	886,156	-26.182%
2026-03-06	5.4800	5.8500	5.3500	5.3800	-5.779%	1,140,638	-24.535%
2026-03-05	5.8350	5.9600	5.5900	5.7100	-2.560%	830,815	-28.897%
2026-03-04	6.0700	6.1500	5.8400	5.8600	-3.460%	1,037,734	-30.717%
2026-03-03	6.0900	6.2700	5.9600	6.0700	-4.409%	1,521,371	-33.114%
2026-03-02	5.6100	6.3500	5.2600	6.3500	+9.388%	1,892,759	-36.063%
2026-02-27	6.0100	6.4600	5.6050	5.8050	-9.860%	3,002,068	-30.060%
2026-02-26	6.4300	6.6900	6.3000	6.4400	+0.625%	1,623,177	-36.957%
2026-02-25	6.4000	6.4400	6.2750	6.4000	+1.426%	771,006	-36.563%
2026-02-24	5.9100	6.3300	5.8450	6.3100	+7.496%	1,088,451	-35.658%
2026-02-23	5.9100	5.9499	5.7950	5.8700	-1.178%	650,487	-30.835%
2026-02-20	5.9500	6.0900	5.8600	5.9400	-1.656%	609,067	-31.650%
2026-02-19	5.9500	6.0600	5.8350	6.0400	+0.667%	754,626	-32.781%
2026-02-18	6.0000	6.1550	5.8900	6.0000	+0.167%	733,854	-32.333%
2026-02-17	6.0000	6.0200	5.7400	5.9900	-0.167%	768,715	-32.220%
2026-02-13	5.8700	6.0900	5.8500	6.0000	+2.041%	908,243	-32.333%
2026-02-12	6.3400	6.3500	5.8400	5.8800	-5.618%	799,607	-30.952%
2026-02-11	6.3100	6.3300	5.9500	6.2300	-0.320%	942,509	-34.831%
2026-02-10	6.2200	6.3450	6.1200	6.2500	+0.160%	764,967	-35.040%
2026-02-09	6.0400	6.2800	5.9000	6.2400	+3.827%	1,016,231	-34.936%
2026-02-06	5.4000	6.0300	5.4000	6.0100	+11.296%	1,095,915	-32.446%
2026-02-05	5.8200	5.8300	5.3450	5.4000	-8.007%	1,459,867	-24.815%
2026-02-04	6.0800	6.1750	5.8200	5.8700	-2.653%	1,284,512	-30.835%
2026-02-03	5.8700	6.1100	5.7500	6.0300	+3.966%	1,265,560	-32.670%
2026-02-02	5.7400	5.9000	5.7000	5.8000	-0.344%	1,105,883	-30.000%
2026-01-30	5.9400	6.1300	5.7000	5.8200	-2.838%	1,277,632	-30.241%
2026-01-29	6.0000	6.1400	5.7950	5.9900	0.000%	917,723	-32.220%
2026-01-28	5.9700	6.0300	5.8300	5.9900	+1.525%	646,416	-32.220%
2026-01-27	6.1800	6.2100	5.8550	5.9000	-4.839%	984,834	-31.186%
2026-01-26	6.2700	6.3200	5.9000	6.2000	-2.362%	1,521,163	-34.516%
2026-01-23	6.2500	6.4193	6.1200	6.3500	+1.600%	1,101,597	-36.063%
2026-01-22	6.0500	6.3850	6.0000	6.2500	+4.341%	1,038,893	-35.040%
2026-01-21	5.7400	6.0550	5.6900	5.9900	+5.830%	1,289,798	-32.220%
2026-01-20	5.5800	5.8500	5.4900	5.6600	-1.736%	1,250,915	-28.269%
2026-01-16	5.6600	5.8100	5.5200	5.7600	+2.491%	1,066,450	-29.514%
2026-01-15	5.3500	5.7700	5.3300	5.6200	+3.690%	966,746	-27.758%
2026-01-14	5.2300	5.4550	5.1050	5.4200	+3.435%	1,270,972	-25.092%
2026-01-13	4.9200	5.2500	4.9200	5.2400	+7.157%	866,098	-22.519%
2026-01-12	4.9300	5.1100	4.8550	4.8900	-0.811%	993,116	-16.973%
2026-01-09	5.1100	5.1400	4.8450	4.9300	-2.953%	836,427	-17.647%
2026-01-08	4.9900	5.1450	4.9800	5.0800	+1.397%	648,986	-20.079%
2026-01-07	5.1100	5.1450	5.0000	5.0100	-2.148%	662,150	-18.962%
2026-01-06	4.9900	5.2100	4.8400	5.1200	+2.605%	1,076,718	-20.703%
2026-01-05	4.9200	5.1050	4.8600	4.9900	+2.254%	1,181,540	-18.637%
2026-01-02	4.6400	4.8900	4.6300	4.8800	+5.857%	792,305	-16.803%
2025-12-31	4.5700	4.6400	4.5000	4.6100	+0.436%	790,657	-11.931%
2025-12-30	4.6900	4.7650	4.5400	4.5900	-2.340%	817,278	-11.547%
2025-12-29	4.8000	4.8900	4.6200	4.7000	-2.893%	647,274	-13.617%
2025-12-26	4.8000	4.8800	4.7560	4.8400	+0.207%	392,636	-16.116%
2025-12-24	4.7300	4.8650	4.7200	4.8300	+2.114%	410,393	-15.942%
2025-12-23	4.6800	4.8150	4.5900	4.7300	+0.212%	790,947	-14.165%
2025-12-22	4.7500	4.9850	4.6750	4.7200	+0.426%	959,303	-13.983%
2025-12-19	4.6900	4.8150	4.5900	4.7000	+2.397%	1,242,517	-13.617%
2025-12-18	4.7100	4.7900	4.4900	4.5900	-1.078%	876,444	-11.547%
2025-12-17	4.6600	4.7900	4.5600	4.6400	-0.642%	1,397,193	-12.500%
2025-12-16	4.7800	4.9300	4.6000	4.6700	-4.107%	1,447,483	-13.062%
2025-12-15	5.2000	5.2400	4.8400	4.8700	-5.068%	1,775,741	-16.632%
2025-12-12	5.1900	5.2600	5.0000	5.1300	0.000%	1,269,454	-20.858%
2025-12-11	5.5600	5.5900	5.0950	5.1300	-8.065%	2,315,955	-20.858%
2025-12-10	5.1800	5.6400	5.1200	5.5800	+7.930%	1,943,462	-27.240%
2025-12-09	5.0500	5.2050	5.0300	5.1700	+1.373%	1,303,225	-21.470%
2025-12-08	4.7400	5.1355	4.7300	5.1000	+8.511%	2,348,786	-20.392%
2025-12-05	5.1680	5.1680	4.6300	4.7000	-7.298%	974,364	-13.617%
2025-12-04	4.8700	5.0800	4.8000	5.0700	+4.107%	1,384,401	-19.921%
2025-12-03	4.4300	4.9050	4.4300	4.8700	+10.181%	1,095,243	-16.632%
2025-12-02	4.2800	4.5700	4.2250	4.4200	+3.756%	1,557,415	-8.145%
2025-12-01	4.2700	4.3200	4.2100	4.2600	-0.467%	1,966,878	-4.695%
2025-11-28	4.1300	4.4350	4.0400	4.2800	+4.645%	1,403,292	-5.140%
2025-11-26	4.1600	4.1750	4.0550	4.0900	-1.446%	1,438,167	-0.733%
2025-11-25	3.9800	4.1600	3.9400	4.1500	+4.010%	1,892,537	-2.169%
2025-11-24	4.1600	4.2399	3.9550	3.9900	-4.087%	2,946,114	+1.754%
2025-11-21	3.9800	4.2100	3.9500	4.1600	+4.000%	1,378,329	-2.404%
2025-11-20	4.1000	4.3800	3.9750	4.0000	-0.498%	2,387,679	+1.500%
2025-11-19	4.1200	4.1800	3.9000	4.0200	-2.899%	1,549,935	+0.995%
2025-11-18	4.1500	4.2300	4.0250	4.1400	-1.663%	1,501,437	-1.932%
2025-11-17	4.4200	4.5100	4.2000	4.2100	-4.966%	1,365,229	-3.563%
2025-11-14	4.1700	4.5250	4.1700	4.4300	+1.839%	1,514,010	-8.352%
2025-11-13	4.6600	4.6600	4.3150	4.3500	-5.435%	2,061,654	-6.667%
2025-11-12	4.9300	5.0200	4.5800	4.6000	-6.694%	1,312,108	-11.739%
2025-11-11	5.1100	5.1250	4.7200	4.9300	-3.523%	2,175,209	-17.647%
2025-11-10	5.2100	5.2700	4.9650	5.1100	+0.591%	1,465,729	-20.548%
2025-11-07	5.1200	5.1800	4.9100	5.0800	-1.359%	1,172,779	-20.079%
2025-11-06	5.1600	5.2700	5.0400	5.1500	0.000%	1,365,547	-21.165%
2025-11-05	5.1900	5.2600	5.0700	5.1500	-0.579%	1,149,931	-21.165%
2025-11-04	5.6100	5.7500	5.1550	5.1800	-8.642%	1,934,740	-21.622%
2025-11-03	5.3000	5.6800	5.1400	5.6700	+6.180%	2,135,665	-28.395%
2025-10-31	6.0600	6.0600	5.1200	5.3400	+4.501%	3,189,582	-23.970%
2025-10-30	5.1900	5.3600	5.1100	5.1100	-3.036%	1,539,460	-20.548%
2025-10-29	5.4100	5.4500	5.1900	5.2700	-2.407%	1,283,522	-22.960%
2025-10-28	5.5100	5.5200	5.3750	5.4000	-1.460%	1,817,836	-24.815%
2025-10-27	5.7400	5.8100	5.4099	5.4800	-3.180%	1,122,486	-25.912%
2025-10-24	5.7300	5.8200	5.6000	5.6600	+2.166%	898,362	-28.269%
2025-10-23	5.6500	5.7700	5.5050	5.5400	-0.894%	1,146,918	-26.715%
2025-10-22	5.9500	5.9800	5.5800	5.5900	-6.208%	1,298,326	-27.370%
2025-10-21	6.0600	6.0900	5.8500	5.9600	-2.295%	1,129,113	-31.879%
2025-10-20	5.7500	6.1949	5.7250	6.1000	+7.394%	2,336,055	-33.443%
2025-10-17	5.4000	5.9200	5.3800	5.6800	+4.991%	4,059,280	-28.521%
2025-10-16	5.4300	5.4850	5.2100	5.4100	+0.933%	1,239,308	-24.954%
2025-10-15	5.6300	5.7200	5.2800	5.3600	-2.368%	1,319,480	-24.254%
2025-10-14	5.1800	5.5350	5.0900	5.4900	+3.781%	956,625	-26.047%
2025-10-13	5.1500	5.3000	5.0900	5.2900	+4.752%	821,663	-23.251%
2025-10-10	5.1300	5.2988	4.9900	5.0500	-1.559%	1,072,932	-19.604%
2025-10-09	5.2300	5.2900	5.0400	5.1300	-1.724%	1,073,082	-20.858%
2025-10-08	5.1800	5.5400	5.0200	5.2200	+2.353%	1,750,477	-22.222%
2025-10-07	5.3200	5.3365	5.0600	5.1000	-3.592%	1,181,764	-20.392%
2025-10-06	5.1000	5.3150	4.9669	5.2900	+5.378%	1,587,255	-23.251%
2025-10-03	4.7300	5.0300	4.6850	5.0200	+7.036%	1,128,846	-19.124%
2025-10-02	4.5900	4.8300	4.5347	4.6900	+2.626%	1,351,560	-13.433%
2025-10-01	4.3600	4.6350	4.3179	4.5700	+4.817%	2,420,160	-11.160%
2025-09-30	4.4400	4.5000	4.2900	4.3600	-2.242%	2,495,566	-6.881%
2025-09-29	4.4400	4.5900	4.3300	4.4600	+1.826%	2,166,125	-8.969%
2025-09-26	4.2000	4.3900	4.1200	4.3800	+3.546%	1,523,550	-7.306%
2025-09-25	4.6700	4.7000	4.2100	4.2300	-9.615%	1,499,559	-4.019%
2025-09-24	4.7700	4.8758	4.6700	4.6800	-1.057%	1,275,043	-13.248%
2025-09-23	4.7700	5.0100	4.7050	4.7300	-0.211%	1,540,125	-14.165%
2025-09-22	4.6500	4.8100	4.5200	4.7400	+1.499%	1,789,968	-14.346%
2025-09-19	4.8900	4.9450	4.6100	4.6700	-4.499%	3,598,183	-13.062%
2025-09-18	4.8800	5.2000	4.7500	4.8900	+2.301%	3,771,019	-16.973%
2025-09-17	4.9100	4.9700	4.6500	4.7800	-1.848%	1,937,473	-15.063%
2025-09-16	4.8400	4.9300	4.7400	4.8700	+1.458%	1,937,236	-16.632%
2025-09-15	4.5500	4.9300	4.5400	4.8000	+6.667%	2,520,946	-15.417%
2025-09-12	4.5300	4.5399	4.3250	4.5000	+0.446%	1,800,566	-9.778%
2025-09-11	4.1800	4.5400	4.1800	4.4800	+6.161%	1,867,520	-9.375%
2025-09-10	4.0000	4.2300	3.9000	4.2200	+5.500%	2,221,268	-3.791%
2025-09-09	4.0400	4.2075	3.9550	4.0000	-0.990%	2,291,300	+1.500%
2025-09-08	4.2000	4.2496	4.0350	4.0400	-3.349%	1,972,623	+0.495%
2025-09-05	4.1700	4.3400	4.0050	4.1800	+0.966%	2,661,875	-2.871%
2025-09-04	4.1500	4.2300	4.0950	4.1400	-0.481%	2,112,227	-1.932%
2025-09-03	4.4200	4.4700	4.1500	4.1600	-7.350%	2,479,838	-2.404%
2025-09-02	4.7200	4.7650	4.4800	4.4900	-6.458%	2,128,714	-9.577%
2025-08-29	4.8100	4.8400	4.6900	4.8000	-0.621%	1,827,463	-15.417%
2025-08-28	5.1900	5.2100	4.8200	4.8300	-6.576%	2,063,688	-15.942%
2025-08-27	5.1100	5.2450	4.9100	5.1700	+1.972%	2,844,455	-21.470%
2025-08-26	5.2500	5.5100	5.0400	5.0700	-4.878%	4,260,969	-19.921%
2025-08-25	5.2600	5.3950	5.1300	5.3300	+0.188%	3,389,972	-23.827%
2025-08-22	4.7300	5.4000	4.6500	5.3200	+16.923%	5,932,572	-23.684%
2025-08-21	4.5300	4.6100	4.4300	4.5500	+0.442%	2,462,866	-10.769%
2025-08-20	4.4100	4.6400	4.3850	4.5300	+1.798%	3,228,791	-10.375%
2025-08-19	4.5500	4.6550	4.3950	4.4500	-1.982%	1,904,236	-8.764%
2025-08-18	4.6700	4.7700	4.4550	4.5400	-3.404%	5,232,431	-10.573%
2025-08-15	4.7700	4.8890	4.6700	4.7000	-0.634%	2,931,735	-13.617%
2025-08-14	4.7600	4.8550	4.6080	4.7300	-3.074%	2,195,947	-14.165%
2025-08-13	4.7000	4.9950	4.5900	4.8800	+2.737%	3,858,814	-16.803%
2025-08-12	4.8300	4.8900	4.5600	4.7500	-2.263%	2,934,836	-14.526%
2025-08-11	4.9900	5.1300	4.7100	4.8600	-2.410%	5,182,646	-16.461%
2025-08-08	5.8400	5.9600	4.9000	4.9800	-20.192%	7,225,750	-18.474%
2025-08-07	7.0800	7.1200	5.9850	6.2400	-12.971%	4,491,964	-34.936%
2025-08-06	7.1300	7.9350	7.0800	7.1700	-0.139%	4,878,103	-43.375%
2025-08-05	6.6400	7.2300	6.5600	7.1800	+8.623%	2,149,680	-43.454%
2025-08-04	6.4000	6.8100	6.4000	6.6100	+4.423%	1,876,321	-38.578%
2025-08-01	6.1300	6.3900	5.8350	6.3300	+0.957%	2,287,394	-35.861%
2025-07-31	6.3600	6.4400	5.8500	6.2700	-1.415%	3,058,368	-35.247%
2025-07-30	6.2600	6.5050	6.1220	6.3600	+1.597%	2,853,708	-36.164%
2025-07-29	6.5500	6.5500	6.1500	6.2600	-2.188%	961,154	-35.144%
2025-07-28	6.6700	6.6950	6.3800	6.4000	-2.736%	688,922	-36.563%
2025-07-25	6.7200	6.7500	6.5200	6.5800	-1.937%	1,034,535	-38.298%
2025-07-24	6.9100	6.9700	6.7000	6.7100	-3.035%	849,934	-39.493%
2025-07-23	6.9400	7.0100	6.7650	6.9200	+1.765%	1,328,710	-41.329%
2025-07-22	7.1750	7.1750	6.8000	6.8000	-2.439%	1,025,045	-40.294%
2025-07-21	6.8000	6.9850	6.7800	6.9700	+3.259%	1,218,664	-41.750%
2025-07-18	6.8600	7.1100	6.6900	6.7500	+0.596%	938,444	-39.852%
2025-07-17	6.2200	6.9400	6.2200	6.7100	+8.401%	1,373,960	-39.493%
2025-07-16	6.2000	6.2300	6.0400	6.1900	+0.814%	735,699	-34.410%
2025-07-15	6.2400	6.3400	6.1150	6.1400	-0.647%	891,462	-33.876%
2025-07-14	6.2300	6.3100	6.1600	6.1800	-1.278%	770,681	-34.304%
2025-07-11	6.3000	6.4200	6.2150	6.2600	-0.949%	684,393	-35.144%
2025-07-10	6.2700	6.3700	6.2300	6.3200	+1.282%	657,219	-35.759%
2025-07-09	6.3700	6.5500	6.2400	6.2400	-1.266%	706,219	-34.936%
2025-07-08	6.3700	6.4000	6.2700	6.3200	-0.472%	794,835	-35.759%
2025-07-07	6.5300	6.5400	6.2500	6.3500	-3.495%	746,464	-36.063%
2025-07-03	6.4900	6.6400	6.3850	6.5800	+2.813%	496,493	-38.298%
2025-07-02	6.2100	6.5400	6.2100	6.4000	+3.226%	1,131,018	-36.563%
2025-07-01	6.1200	6.2750	6.0350	6.2000	+0.486%	972,323	-34.516%
2025-06-30	6.3000	6.3200	6.0500	6.1700	-1.752%	1,131,187	-34.198%
2025-06-27	6.3200	6.4500	6.2650	6.2800	-0.238%	3,551,008	-35.350%
2025-06-26	6.1100	6.3350	6.0800	6.2950	+3.197%	718,744	-35.504%
2025-06-25	6.2400	6.4500	6.0700	6.1000	-2.087%	1,467,196	-33.443%
2025-06-24	6.1700	6.3050	6.1500	6.2300	+1.466%	1,758,338	-34.831%
2025-06-23	6.1800	6.3100	6.0750	6.1400	-1.445%	1,285,086	-33.876%
2025-06-20	6.6000	6.6600	6.2250	6.2300	-4.301%	1,611,342	-34.831%
2025-06-18	6.5100	6.5550	6.3400	6.5100	-0.153%	1,135,929	-37.634%
2025-06-17	6.6800	6.7960	6.5200	6.5200	-3.120%	1,456,683	-37.730%
2025-06-16	6.5000	6.7500	6.5000	6.7300	+4.992%	1,230,317	-39.673%
2025-06-13	6.3300	6.5100	6.2270	6.4100	-0.311%	1,002,874	-36.661%
2025-06-12	6.2000	6.5700	6.2000	6.4300	+2.880%	1,065,759	-36.858%
2025-06-11	6.1700	6.3536	6.0907	6.2500	+2.124%	758,944	-35.040%
2025-06-10	6.5400	6.5750	6.0750	6.1200	-4.969%	844,722	-33.660%
2025-06-09	6.5200	6.5400	6.3550	6.4400	0.000%	720,564	-36.957%
2025-06-06	6.5000	6.6400	6.2600	6.4400	+1.258%	959,959	-36.957%
2025-06-05	6.0700	6.4250	6.0022	6.3600	+4.092%	1,138,935	-36.164%
2025-06-04	6.2800	6.4800	6.1100	6.1100	+1.159%	1,261,962	-33.552%
2025-06-03	5.8500	6.0950	5.8000	6.0400	+3.425%	1,347,450	-32.781%
2025-06-02	6.1800	6.2500	5.8000	5.8400	-4.419%	880,472	-30.479%
2025-05-30	6.0100	6.2000	6.0045	6.1100	+0.328%	1,056,454	-33.552%
2025-05-29	6.3100	6.4100	6.0900	6.0900	-2.871%	1,154,180	-33.333%
2025-05-28	6.2100	6.3500	6.1601	6.2700	+0.966%	1,771,224	-35.247%
2025-05-27	5.7100	6.2200	5.6950	6.2100	+13.736%	3,017,101	-34.622%
2025-05-23	5.3200	5.5050	5.2300	5.4600	+9.200%	2,600,847	-25.641%
2025-05-22	5.0000	5.0800	4.8701	5.0000	-0.398%	1,229,700	-18.800%
2025-05-21	5.1600	5.2600	4.9800	5.0200	-5.283%	1,349,100	-19.124%
2025-05-20	5.0300	5.3500	4.9001	5.3000	+5.788%	1,864,171	-23.396%
2025-05-19	4.9800	5.1050	4.7800	5.0100	-2.529%	811,612	-18.962%
2025-05-16	5.3000	5.3900	5.0850	5.1400	-2.095%	1,935,876	-21.012%
2025-05-15	5.2200	5.3500	5.0600	5.2500	-0.568%	1,390,155	-22.667%
2025-05-14	5.0900	5.4400	5.0700	5.2800	+2.724%	1,708,624	-23.106%
2025-05-13	4.8000	5.2250	4.7500	5.1400	+8.211%	1,848,967	-21.012%
2025-05-12	4.8200	4.9700	4.5750	4.7500	+3.261%	2,763,439	-14.526%
2025-05-09	4.7400	4.7900	3.9050	4.6000	-1.288%	3,314,990	-11.739%
2025-05-08	4.6300	4.8600	4.5400	4.6600	+2.418%	1,254,665	-12.876%
2025-05-07	4.4900	4.6800	4.4500	4.5500	+3.409%	757,996	-10.769%
2025-05-06	4.3200	4.4700	4.0200	4.4000	0.000%	571,635	-7.727%
2025-05-05	4.5500	4.5600	4.3600	4.4000	-2.439%	1,066,919	-7.727%
2025-05-02	4.3700	4.5850	4.3600	4.5100	+4.884%	829,555	-9.978%
2025-05-01	4.3800	4.5000	4.2450	4.3000	-0.463%	738,167	-5.581%
2025-04-30	4.3700	4.4400	4.2700	4.3200	-3.139%	884,602	-6.019%
2025-04-29	4.3100	4.4800	4.2400	4.4600	+3.002%	607,562	-8.969%
2025-04-28	4.3600	4.5100	4.2350	4.3300	-0.688%	888,702	-6.236%
2025-04-25	4.2400	4.4100	4.1500	4.3600	+2.347%	2,121,263	-6.881%
2025-04-24	3.9300	4.2800	3.9300	4.2600	+8.673%	1,309,977	-4.695%
2025-04-23	3.9400	4.1000	3.8450	3.9200	+3.430%	1,377,001	+3.571%
2025-04-22	3.5300	3.8700	3.5300	3.7900	+8.908%	1,211,996	+7.124%
2025-04-21	3.4800	3.5600	3.4100	3.4800	-2.521%	1,001,381	+16.667%
2025-04-17	3.5600	3.7987	3.4700	3.5700	+2.292%	1,893,255	+13.725%
2025-04-16	3.2200	3.5000	3.2100	3.4900	+7.055%	1,529,339	+16.332%
2025-04-15	3.4500	3.6717	3.2100	3.2600	-3.550%	2,390,771	+24.540%
2025-04-14	3.3400	3.5300	3.3200	3.3800	+3.049%	1,834,042	+20.118%
2025-04-11	3.3500	3.4100	3.1000	3.2800	-2.959%	2,148,327	+23.780%
2025-04-10	3.8500	3.8500	3.3500	3.3800	-11.979%	1,429,587	+20.118%
2025-04-09	3.2900	3.9000	3.2600	3.8400	+14.286%	1,778,785	+5.729%
2025-04-08	3.9500	4.0400	3.3000	3.3600	-8.943%	3,181,457	+20.833%
2025-04-07	3.5900	4.0500	3.4800	3.6900	-1.072%	2,581,100	+10.027%
2025-04-04	3.8300	3.8500	3.4650	3.7300	-5.689%	2,017,538	+8.847%
2025-04-03	4.2400	4.2500	3.9450	3.9550	-11.915%	1,453,551	+2.655%
2025-04-02	4.4200	4.8500	4.3600	4.4900	+0.447%	1,435,955	-9.577%
2025-04-01	4.4900	4.6300	4.4220	4.4700	-1.325%	1,138,645	-9.172%
2025-03-31	4.6100	4.7300	4.4500	4.5300	-3.205%	1,580,163	-10.375%
2025-03-28	4.7000	4.8600	4.6200	4.6800	-0.213%	903,918	-13.248%
2025-03-27	4.9300	4.9450	4.6900	4.6900	-4.868%	853,799	-13.433%
2025-03-26	4.9700	5.0050	4.7900	4.9300	-0.805%	881,622	-17.647%
2025-03-25	5.3500	5.4300	4.9300	4.9700	-7.276%	968,216	-18.310%
2025-03-24	5.2900	5.3850	5.0400	5.3600	+1.132%	1,124,723	-24.254%
2025-03-21	5.2600	5.3700	5.1550	5.3000	-0.376%	1,351,387	-23.396%
2025-03-20	5.2900	5.3890	5.1600	5.3200	-0.746%	742,078	-23.684%
2025-03-19	5.1200	5.3700	5.1000	5.3600	+4.688%	915,347	-24.254%
2025-03-18	5.2300	5.3000	5.0200	5.1200	-2.846%	903,113	-20.703%
2025-03-17	4.8100	5.3100	4.8000	5.2700	+9.792%	1,279,151	-22.960%
2025-03-14	4.8900	4.9600	4.7300	4.8000	-1.437%	1,255,646	-15.417%
2025-03-13	4.9600	5.0200	4.7750	4.8700	-1.616%	1,229,902	-16.632%
2025-03-12	5.0500	5.1900	4.9300	4.9500	-1.198%	1,066,927	-17.980%
2025-03-11	5.0500	5.1400	4.8700	5.0100	-0.595%	1,579,181	-18.962%
2025-03-10	5.0000	5.2450	4.9100	5.0400	-0.198%	1,876,914	-19.444%
2025-03-07	5.0700	5.1600	4.8600	5.0500	-0.394%	1,397,580	-19.604%
2025-03-06	5.1000	5.1900	4.9900	5.0700	-0.977%	1,372,988	-19.921%
2025-03-05	5.4000	5.5450	5.1150	5.1200	-5.360%	1,396,229	-20.703%
2025-03-04	5.2000	5.5200	4.9600	5.4100	+1.311%	2,077,885	-24.954%
2025-03-03	5.8600	5.9700	5.3200	5.3400	-8.562%	1,351,860	-23.970%
2025-02-28	5.6900	6.0200	5.4300	5.8400	+2.636%	2,453,370	-30.479%
2025-02-27	5.5000	5.8650	5.4101	5.6900	+3.832%	1,391,124	-28.647%
2025-02-26	5.6600	5.7400	5.4600	5.4800	-2.317%	1,502,918	-25.912%
2025-02-25	5.7700	5.8700	5.6000	5.6100	-2.604%	1,092,983	-27.629%
2025-02-24	5.9600	6.1500	5.5500	5.7600	-3.356%	1,640,536	-29.514%
2025-02-21	6.4100	6.4700	5.8900	5.9600	-5.845%	1,905,948	-31.879%
2025-02-20	6.4900	6.6599	6.2400	6.3300	-0.315%	1,795,363	-35.861%
2025-02-19	6.4900	6.5300	6.3500	6.3500	-2.006%	845,963	-36.063%
2025-02-18	6.5400	6.5900	6.4250	6.4800	-0.613%	943,516	-37.346%
2025-02-14	6.4500	6.5450	6.3600	6.5200	+1.400%	840,305	-37.730%

.dark-mode .cd0Wqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cd0Wqb{ color: #333333; background-color: white; border: 2px solid #333333; }FIPFTAI Infrastructure Inc. Common Stockstock NASDAQ

FIP
FTAI Infrastructure Inc. Common Stock
stock NASDAQ