FTAI Infrastructure Inc. - Common Stock (FIP)
4.5700
+0.00 (0.00%)
NASDAQ· Last Trade: Jun 2nd, 6:46 AM EDT
Historical Prices For FTAI Infrastructure Inc. - Common Stock (FIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/01/2026 | 4.41 | 4.65 | 4.40 | 4.57 | 1,121,489 | 4.57 |
| 5/29/2026 | 0.00 | 4.68 | 4.41 | 4.46 | 981,822 | 4.46 |
| 5/28/2026 | 4.63 | 4.71 | 4.55 | 4.56 | 542,186 | 4.56 |
| 5/27/2026 | 4.67 | 4.79 | 4.60 | 4.63 | 571,575 | 4.63 |
| 5/26/2026 | 4.57 | 4.78 | 4.55 | 4.64 | 716,385 | 4.64 |
| 5/22/2026 | 4.53 | 4.64 | 4.41 | 4.51 | 613,865 | 4.51 |
| 5/21/2026 | 4.22 | 4.54 | 4.21 | 4.52 | 961,954 | 4.52 |
| 5/20/2026 | 4.24 | 4.51 | 4.16 | 4.23 | 1,034,669 | 4.23 |
| 5/19/2026 | 4.23 | 4.29 | 4.14 | 4.23 | 966,772 | 4.23 |
| 5/18/2026 | 4.60 | 4.65 | 4.24 | 4.30 | 976,237 | 4.30 |
| 5/15/2026 | 4.67 | 4.87 | 4.57 | 4.63 | 1,054,376 | 4.60 |
| 5/14/2026 | 4.51 | 4.76 | 4.36 | 4.75 | 1,073,290 | 4.72 |
| 5/13/2026 | 4.42 | 4.59 | 4.39 | 4.46 | 1,073,428 | 4.43 |
| 5/12/2026 | 4.64 | 4.65 | 4.38 | 4.48 | 1,728,523 | 4.45 |
| 5/11/2026 | 4.84 | 5.17 | 4.57 | 4.67 | 1,990,825 | 4.64 |
| 5/08/2026 | 5.00 | 5.25 | 4.62 | 4.86 | 2,783,514 | 4.83 |
| 5/07/2026 | 5.52 | 5.56 | 5.09 | 5.13 | 1,006,646 | 5.10 |
| 5/06/2026 | 5.47 | 5.67 | 5.33 | 5.54 | 893,083 | 5.50 |
| 5/05/2026 | 5.34 | 5.55 | 5.29 | 5.46 | 969,709 | 5.42 |
| 5/04/2026 | 5.75 | 5.77 | 5.30 | 5.30 | 1,142,454 | 5.27 |
| 5/01/2026 | 6.11 | 6.22 | 5.61 | 5.72 | 1,624,461 | 5.68 |
| 4/30/2026 | 6.41 | 6.57 | 5.77 | 6.14 | 5,576,661 | 6.11 |
| 4/29/2026 | 5.63 | 5.68 | 5.42 | 5.67 | 982,793 | 5.63 |
| 4/28/2026 | 5.53 | 5.74 | 5.50 | 5.58 | 555,692 | 5.54 |
| 4/27/2026 | 5.45 | 5.71 | 5.40 | 5.51 | 496,161 | 5.47 |
| 4/24/2026 | 5.53 | 5.68 | 5.40 | 5.41 | 603,537 | 5.37 |
| 4/23/2026 | 5.58 | 5.67 | 5.35 | 5.54 | 578,504 | 5.50 |
| 4/22/2026 | 5.58 | 5.69 | 5.47 | 5.53 | 459,440 | 5.49 |
| 4/21/2026 | 5.99 | 6.03 | 5.47 | 5.48 | 664,141 | 5.44 |
| 4/20/2026 | 5.76 | 5.94 | 5.72 | 5.93 | 566,823 | 5.89 |
| 4/17/2026 | 6.09 | 6.12 | 5.77 | 5.80 | 799,552 | 5.76 |
| 4/16/2026 | 5.89 | 5.99 | 5.79 | 5.99 | 450,872 | 5.95 |
| 4/15/2026 | 5.80 | 5.86 | 5.33 | 5.83 | 543,787 | 5.79 |
| 4/14/2026 | 5.79 | 5.82 | 5.71 | 5.78 | 467,092 | 5.74 |
| 4/13/2026 | 5.50 | 5.75 | 5.46 | 5.70 | 456,030 | 5.66 |
| 4/10/2026 | 5.41 | 5.76 | 5.41 | 5.59 | 671,505 | 5.55 |
| 4/09/2026 | 5.36 | 5.64 | 5.25 | 5.34 | 866,521 | 5.31 |
| 4/08/2026 | 5.24 | 5.50 | 5.22 | 5.28 | 988,889 | 5.25 |
| 4/07/2026 | 5.05 | 5.18 | 4.97 | 5.17 | 697,486 | 5.14 |
| 4/06/2026 | 5.01 | 5.23 | 4.99 | 5.13 | 683,285 | 5.10 |
| 4/02/2026 | 4.86 | 5.10 | 4.73 | 5.04 | 559,587 | 5.01 |
| 4/01/2026 | 4.98 | 5.17 | 4.95 | 4.99 | 726,024 | 4.96 |
| 3/31/2026 | 4.87 | 5.05 | 4.84 | 4.94 | 918,971 | 4.91 |
| 3/30/2026 | 4.92 | 5.00 | 4.67 | 4.71 | 983,873 | 4.68 |
| 3/27/2026 | 5.09 | 5.09 | 4.78 | 4.84 | 730,538 | 4.81 |
| 3/26/2026 | 4.95 | 5.16 | 4.88 | 5.16 | 965,628 | 5.13 |
| 3/25/2026 | 4.83 | 5.04 | 4.72 | 5.03 | 1,034,899 | 5.00 |
| 3/24/2026 | 5.00 | 5.00 | 4.72 | 4.73 | 929,775 | 4.70 |
| 3/23/2026 | 4.70 | 5.16 | 4.69 | 5.08 | 1,334,396 | 5.05 |
| 3/20/2026 | 4.90 | 4.91 | 4.59 | 4.64 | 1,266,489 | 4.61 |
| 3/19/2026 | 4.90 | 5.06 | 4.78 | 4.85 | 1,141,336 | 4.82 |
| 3/18/2026 | 5.17 | 5.22 | 4.98 | 5.02 | 1,293,463 | 4.99 |
| 3/17/2026 | 5.59 | 5.61 | 5.13 | 5.23 | 1,481,365 | 5.20 |
| 3/16/2026 | 5.38 | 5.71 | 5.36 | 5.60 | 848,906 | 5.56 |
| 3/13/2026 | 5.28 | 5.36 | 5.13 | 5.24 | 735,044 | 5.21 |
| 3/12/2026 | 5.36 | 5.41 | 5.17 | 5.21 | 621,146 | 5.15 |
| 3/11/2026 | 5.50 | 5.57 | 5.33 | 5.38 | 590,764 | 5.31 |
| 3/10/2026 | 5.44 | 5.72 | 5.34 | 5.55 | 896,711 | 5.48 |
| 3/09/2026 | 5.24 | 5.57 | 5.12 | 5.50 | 886,156 | 5.43 |
| 3/06/2026 | 5.48 | 5.85 | 5.35 | 5.38 | 1,140,638 | 5.31 |
| 3/05/2026 | 5.84 | 5.96 | 5.59 | 5.71 | 830,076 | 5.64 |
| 3/04/2026 | 6.07 | 6.15 | 5.84 | 5.86 | 1,037,734 | 5.79 |
| 3/03/2026 | 6.09 | 6.27 | 5.96 | 6.07 | 1,521,366 | 6.00 |
| 3/02/2026 | 5.61 | 6.35 | 5.26 | 6.35 | 1,892,750 | 6.27 |