FTAI Infrastructure Inc. - Common Stock (FIP)
6.1450
+0.1050 (1.74%)
NASDAQ · Last Trade: Jun 4th, 3:51 PM EDT
Historical Prices For FTAI Infrastructure Inc. - Common Stock (FIP)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2025 | 5.85 | 6.09 | 5.80 | 6.04 | 1,347,250 | 6.04 |
| 6/02/2025 | 6.18 | 6.25 | 5.80 | 5.84 | 880,471 | 5.84 |
| 5/30/2025 | 6.01 | 6.20 | 6.00 | 6.11 | 1,056,454 | 6.11 |
| 5/29/2025 | 6.31 | 6.41 | 6.09 | 6.09 | 1,154,155 | 6.09 |
| 5/28/2025 | 6.21 | 6.35 | 6.16 | 6.27 | 1,770,636 | 6.27 |
| 5/27/2025 | 5.71 | 6.22 | 5.70 | 6.21 | 3,016,983 | 6.21 |
| 5/23/2025 | 5.32 | 5.50 | 5.23 | 5.46 | 2,600,847 | 5.46 |
| 5/22/2025 | 5.00 | 5.08 | 4.87 | 5.00 | 1,229,697 | 5.00 |
| 5/21/2025 | 5.16 | 5.26 | 4.98 | 5.02 | 1,349,100 | 5.02 |
| 5/20/2025 | 5.03 | 5.35 | 4.90 | 5.30 | 1,864,171 | 5.30 |
| 5/19/2025 | 4.98 | 5.11 | 4.78 | 5.01 | 811,612 | 5.01 |
| 5/16/2025 | 5.30 | 5.39 | 5.08 | 5.14 | 1,935,876 | 5.11 |
| 5/15/2025 | 5.22 | 5.35 | 5.06 | 5.25 | 1,390,155 | 5.22 |
| 5/14/2025 | 5.09 | 5.44 | 5.07 | 5.28 | 1,708,624 | 5.25 |
| 5/13/2025 | 4.80 | 5.22 | 4.75 | 5.14 | 1,848,768 | 5.11 |
| 5/12/2025 | 4.82 | 4.97 | 4.58 | 4.75 | 2,763,438 | 4.72 |
| 5/09/2025 | 4.74 | 4.79 | 3.90 | 4.60 | 3,314,990 | 4.57 |
| 5/08/2025 | 4.63 | 4.86 | 4.54 | 4.66 | 1,254,665 | 4.63 |
| 5/07/2025 | 4.49 | 4.68 | 4.45 | 4.55 | 757,996 | 4.52 |
| 5/06/2025 | 4.32 | 4.47 | 4.02 | 4.40 | 571,635 | 4.37 |
| 5/05/2025 | 4.55 | 4.56 | 4.36 | 4.40 | 1,066,919 | 4.37 |
| 5/02/2025 | 4.37 | 4.58 | 4.36 | 4.51 | 829,555 | 4.48 |
| 5/01/2025 | 4.38 | 4.50 | 4.25 | 4.30 | 738,167 | 4.27 |
| 4/30/2025 | 4.37 | 4.44 | 4.27 | 4.32 | 884,602 | 4.29 |
| 4/29/2025 | 4.31 | 4.48 | 4.24 | 4.46 | 607,562 | 4.43 |
| 4/28/2025 | 4.36 | 4.51 | 4.24 | 4.33 | 888,702 | 4.30 |
| 4/25/2025 | 4.24 | 4.41 | 4.15 | 4.36 | 2,121,263 | 4.33 |
| 4/24/2025 | 3.93 | 4.28 | 3.93 | 4.26 | 1,309,977 | 4.24 |
| 4/23/2025 | 3.94 | 4.10 | 3.85 | 3.92 | 1,377,001 | 3.90 |
| 4/22/2025 | 3.53 | 3.87 | 3.53 | 3.79 | 1,209,895 | 3.77 |
| 4/21/2025 | 3.48 | 3.56 | 3.41 | 3.48 | 1,001,381 | 3.46 |
| 4/17/2025 | 3.56 | 3.80 | 3.47 | 3.57 | 1,893,255 | 3.55 |
| 4/16/2025 | 3.22 | 3.50 | 3.21 | 3.49 | 1,529,339 | 3.47 |
| 4/15/2025 | 3.45 | 3.67 | 3.21 | 3.26 | 2,390,771 | 3.24 |
| 4/14/2025 | 3.34 | 3.53 | 3.32 | 3.38 | 1,834,042 | 3.36 |
| 4/11/2025 | 3.35 | 3.41 | 3.10 | 3.28 | 2,148,327 | 3.26 |
| 4/10/2025 | 3.85 | 3.85 | 3.35 | 3.38 | 1,429,587 | 3.36 |
| 4/09/2025 | 3.29 | 3.90 | 3.26 | 3.84 | 1,778,785 | 3.82 |
| 4/08/2025 | 3.95 | 4.04 | 3.30 | 3.36 | 3,181,457 | 3.34 |
| 4/07/2025 | 3.59 | 4.00 | 3.48 | 3.69 | 2,581,100 | 3.67 |
| 4/04/2025 | 3.83 | 3.85 | 3.46 | 3.73 | 2,017,538 | 3.71 |
| 4/03/2025 | 4.24 | 4.25 | 3.94 | 3.96 | 1,453,551 | 3.93 |
| 4/02/2025 | 4.42 | 4.85 | 4.36 | 4.49 | 1,435,955 | 4.46 |
| 4/01/2025 | 4.49 | 4.63 | 4.42 | 4.47 | 1,138,645 | 4.44 |
| 3/31/2025 | 4.61 | 4.73 | 4.45 | 4.53 | 1,579,693 | 4.50 |
| 3/28/2025 | 4.70 | 4.86 | 4.62 | 4.68 | 903,918 | 4.65 |
| 3/27/2025 | 4.93 | 4.95 | 4.69 | 4.69 | 853,799 | 4.66 |
| 3/26/2025 | 4.97 | 5.00 | 4.79 | 4.93 | 895,136 | 4.90 |
| 3/25/2025 | 5.35 | 5.43 | 4.93 | 4.97 | 1,012,306 | 4.94 |
| 3/24/2025 | 5.29 | 5.38 | 5.04 | 5.36 | 1,139,890 | 5.33 |
| 3/21/2025 | 5.26 | 5.37 | 5.16 | 5.30 | 1,384,306 | 5.27 |
| 3/20/2025 | 5.29 | 5.39 | 5.16 | 5.32 | 744,616 | 5.29 |
| 3/19/2025 | 5.12 | 5.37 | 5.10 | 5.36 | 917,481 | 5.33 |
| 3/18/2025 | 5.23 | 5.30 | 5.02 | 5.12 | 942,366 | 5.09 |
| 3/17/2025 | 4.81 | 5.31 | 4.80 | 5.27 | 1,285,905 | 5.24 |
| 3/14/2025 | 4.89 | 4.96 | 4.73 | 4.80 | 1,267,523 | 4.77 |
| 3/13/2025 | 4.96 | 5.02 | 4.78 | 4.87 | 1,230,992 | 4.81 |
| 3/12/2025 | 5.05 | 5.19 | 4.93 | 4.95 | 1,095,506 | 4.89 |
| 3/11/2025 | 5.05 | 5.14 | 4.87 | 5.01 | 1,599,337 | 4.95 |
| 3/10/2025 | 5.00 | 5.25 | 4.91 | 5.04 | 1,883,255 | 4.98 |
| 3/07/2025 | 5.07 | 5.16 | 4.86 | 5.05 | 1,400,139 | 4.99 |
| 3/06/2025 | 5.10 | 5.19 | 4.99 | 5.07 | 1,395,116 | 5.01 |
| 3/05/2025 | 5.40 | 5.54 | 5.12 | 5.12 | 1,423,724 | 5.06 |
| 3/04/2025 | 5.20 | 5.52 | 4.96 | 5.41 | 2,110,252 | 5.35 |