Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
FTAI Infrastructure Inc. - Common Stock
(NQ:
FIP
)
8.550
-0.040 (-0.47%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2024
4.363
4.581
4.353
4.541
936,573
+0.24(+5.53%)
Feb 28, 2024
4.283
4.363
4.249
4.303
331,183
-0.03(-0.69%)
Feb 27, 2024
4.382
4.392
4.333
4.333
366,708
-0.06(-1.35%)
Feb 26, 2024
4.343
4.472
4.323
4.392
727,252
+0.07(+1.61%)
Feb 23, 2024
4.154
4.382
4.139
4.323
621,106
+0.16(+3.81%)
Feb 22, 2024
4.224
4.253
4.135
4.164
299,183
-0.06(-1.41%)
Feb 21, 2024
4.333
4.333
4.204
4.224
805,350
-0.12(-2.74%)
Feb 20, 2024
4.293
4.368
4.249
4.343
1,238,339
-0.02(-0.45%)
Feb 16, 2024
4.452
4.452
4.184
4.363
510,930
-0.08(-1.79%)
Feb 15, 2024
4.313
4.472
4.313
4.442
542,471
+0.18(+4.19%)
Feb 14, 2024
4.224
4.263
4.169
4.263
292,682
+0.13(+3.12%)
Feb 13, 2024
4.402
4.402
4.115
4.135
667,306
-0.36(-7.95%)
Feb 12, 2024
4.482
4.571
4.452
4.491
534,967
+0.01(+0.22%)
Feb 09, 2024
4.353
4.491
4.323
4.482
355,347
+0.15(+3.43%)
Feb 08, 2024
4.363
4.363
4.308
4.333
267,423
+0.00(+0.00%)
Feb 07, 2024
4.333
4.372
4.293
4.333
336,852
+0.02(+0.46%)
Feb 06, 2024
4.214
4.323
4.214
4.313
212,754
+0.10(+2.35%)
Feb 05, 2024
4.204
4.313
4.144
4.214
590,468
-0.03(-0.70%)
Feb 02, 2024
4.273
4.323
4.194
4.244
344,157
-0.10(-2.28%)
Feb 01, 2024
4.224
4.348
4.214
4.343
498,622
+0.12(+2.82%)
Jan 31, 2024
4.412
4.412
4.164
4.224
799,912
-0.19(-4.27%)
Jan 30, 2024
4.382
4.432
4.315
4.412
862,536
+0.04(+0.91%)
Jan 29, 2024
4.263
4.372
4.214
4.372
569,261
+0.11(+2.56%)
Jan 26, 2024
4.214
4.273
4.149
4.263
327,770
+0.07(+1.65%)
Jan 25, 2024
4.115
4.204
4.035
4.194
1,099,405
+0.11(+2.67%)
Jan 24, 2024
4.065
4.115
4.016
4.085
535,027
+0.07(+1.73%)
Jan 23, 2024
3.996
4.070
3.941
4.016
725,377
+0.07(+1.76%)
Jan 22, 2024
3.817
3.981
3.778
3.946
456,936
+0.17(+4.46%)
Jan 19, 2024
3.728
3.807
3.669
3.778
286,580
+0.09(+2.42%)
Jan 18, 2024
3.540
3.698
3.540
3.688
760,287
+0.17(+4.79%)
Jan 17, 2024
3.619
3.629
3.470
3.520
532,512
-0.18(-4.83%)
Jan 16, 2024
3.807
3.847
3.664
3.698
530,834
-0.12(-3.12%)
Jan 12, 2024
3.708
3.877
3.698
3.817
681,971
+0.12(+3.22%)
Jan 11, 2024
3.490
3.723
3.421
3.698
802,270
+0.21(+5.97%)
Jan 10, 2024
3.470
3.540
3.431
3.490
266,034
+0.00(+0.00%)
Jan 09, 2024
3.490
3.525
3.421
3.490
295,343
-0.06(-1.68%)
Jan 08, 2024
3.569
3.644
3.475
3.550
384,676
-0.06(-1.65%)
Jan 05, 2024
3.440
3.659
3.431
3.609
430,421
+0.14(+4.00%)
Jan 04, 2024
3.609
3.609
3.391
3.470
764,277
-0.13(-3.58%)
Jan 03, 2024
3.788
3.906
3.589
3.599
580,584
-0.19(-4.97%)
Jan 02, 2024
3.857
3.897
3.733
3.788
340,986
-0.07(-1.80%)
Dec 29, 2023
4.035
4.065
3.847
3.857
514,690
-0.17(-4.19%)
Dec 28, 2023
4.144
4.144
4.001
4.025
480,690
-0.14(-3.33%)
Dec 27, 2023
4.244
4.253
4.135
4.164
409,005
-0.08(-1.87%)
Dec 26, 2023
4.214
4.308
4.204
4.244
393,899
+0.05(+1.18%)
Dec 22, 2023
4.164
4.283
4.164
4.194
596,692
+0.03(+0.71%)
Dec 21, 2023
4.194
4.253
4.149
4.164
526,368
+0.01(+0.24%)
Dec 20, 2023
4.313
4.392
4.154
4.154
877,183
-0.16(-3.68%)
Dec 19, 2023
4.214
4.333
4.199
4.313
494,866
+0.14(+3.33%)
Dec 18, 2023
4.253
4.273
4.154
4.174
545,866
-0.07(-1.64%)
Dec 15, 2023
4.293
4.293
4.199
4.244
1,244,573
-0.03(-0.70%)
Dec 14, 2023
4.095
4.293
4.035
4.273
1,502,835
+0.21(+5.12%)
Dec 13, 2023
3.708
4.075
3.708
4.065
1,784,158
+0.23(+5.94%)
Dec 12, 2023
3.718
3.842
3.678
3.837
533,796
+0.11(+2.93%)
Dec 11, 2023
3.718
3.768
3.703
3.728
1,090,961
-0.02(-0.53%)
Dec 08, 2023
3.698
3.768
3.639
3.748
483,905
+0.05(+1.34%)
Dec 07, 2023
3.629
3.698
3.619
3.698
385,472
+0.02(+0.54%)
Dec 06, 2023
3.708
3.748
3.678
3.678
647,305
-0.03(-0.80%)
Dec 05, 2023
3.738
3.758
3.688
3.708
326,432
-0.02(-0.53%)
Dec 04, 2023
3.659
3.738
3.639
3.728
415,938
+0.07(+1.90%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.