Free Trial

FTAI Infrastructure (FIP) Stock Chart & Stock Price History

→ Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (From InvestorPlace) (Ad)
Free FIP Stock Alerts
$8.11
+0.42 (+5.46%)
(As of 12:58 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

FTAI Infrastructure Stock Price Performance

5 Day
Performance
+7.99%
1 Month
Performance
+16.69%
3 Month
Performance
+94.48%
6 Month
Performance
+139.94%
Year-To-Date
Performance
+108.48%
1 Year
Performance
+159.94%
Receive FIP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for FTAI Infrastructure and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Elon Musk’s Next Move Will Disrupt AI Forever
A revolutionary venture that is set to get rolled out by May 16. One well-connected Silicon Valley VC has uncovered a way for anybody to claim a stake in "Elon Musk's AI 2.0" with as little as $100.
Get all the information here.

FIP Stock Chart for Monday, May, 13, 2024

FIP Chart by TradingView

FTAI Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$7.80$7.69
-1.41%		$7.90$7.631.33 million shs$782.03 million
05/09/2024$7.51$7.80
+3.86%		$7.87$7.43930,459 shs$793.21 million
05/08/2024$7.34$7.51
+2.32%		$7.71$7.001.52 million shs$763.72 million
05/07/2024$7.29$7.34
+0.69%		$7.46$7.201.58 million shs$741.35 million
05/06/2024$7.30$7.29
-0.14%		$7.51$7.192.23 million shs$741.32 million
05/03/2024$7.37$7.30
-0.95%		$7.50$7.22702,217 shs$742.34 million
05/02/2024$7.10$7.37
+3.80%		$7.39$7.112.73 million shs$749.49 million
05/01/2024$7.24$7.10
-1.93%		$7.30$7.05718,078 shs$722.00 million
04/30/2024$7.42$7.24
-2.43%		$7.41$7.181.59 million shs$736.24 million
04/29/2024$7.31$7.42
+1.50%		$7.52$7.281.15 million shs$754.54 million
04/26/2024$7.41$7.31
-1.35%		$7.49$7.201.31 million shs$743.35 million
04/25/2024$7.44$7.41
-0.40%		$7.50$7.28690,158 shs$753.52 million
04/24/2024$7.78$7.44
-4.37%		$7.80$7.351.07 million shs$756.57 million
04/23/2024$7.09$7.78
+9.73%		$7.79$6.972.14 million shs$791.18 million
04/22/2024$6.67$7.09
+6.30%		$7.15$6.661.34 million shs$720.98 million
04/19/2024$6.57$6.67
+1.52%		$6.70$6.45724,763 shs$678.27 million
04/18/2024$6.55$6.57
+0.31%		$6.90$6.501.26 million shs$668.10 million
04/17/2024$6.77$6.55
-3.25%		$6.96$6.491.75 million shs$666.07 million
04/16/2024$6.82$6.77
-0.73%		$6.85$6.68921,928 shs$688.44 million
04/15/2024$6.95$6.82
-1.87%		$7.15$6.711.71 million shs$693.53 million
04/12/2024$6.43$6.95
+8.09%		$6.97$6.371.83 million shs$706.75 million
04/11/2024$6.33$6.43
+1.58%		$6.44$6.29420,534 shs$653.87 million
04/10/2024$6.45$6.33
-1.86%		$6.47$6.222.35 million shs$643.70 million
04/09/2024$6.39$6.45
+0.94%		$6.46$6.20846,712 shs$655.93 million
04/08/2024$6.42$6.39
-0.47%		$6.51$6.33340,723 shs$649.80 million
04/05/2024$6.39$6.42
+0.47%		$6.43$6.34412,411 shs$652.85 million
04/04/2024$6.47$6.39
-1.24%		$6.64$6.36903,832 shs$649.83 million
04/03/2024$6.40$6.47
+1.09%		$6.59$6.17587,922 shs$657.93 million
04/02/2024$6.41$6.40
-0.16%		$6.57$6.281.11 million shs$650.82 million
04/01/2024$6.28$6.41
+2.07%		$6.46$6.21737,139 shs$651.83 million
03/29/2024$6.28$6.28$6.29$6.15546,932 shs$624.80 million
03/28/2024$6.20$6.28
+1.29%		$6.29$6.15546,881 shs$624.80 million
03/27/2024$5.95$6.20
+4.20%		$6.25$5.87875,833 shs$616.84 million
03/26/2024$6.13$5.95
-2.94%		$6.16$5.95374,759 shs$591.97 million
03/25/2024$6.17$6.13
-0.65%		$6.25$6.11345,609 shs$609.87 million
03/22/2024$6.22$6.17
-0.80%		$6.28$6.06419,553 shs$613.85 million
03/21/2024$6.16$6.22
+0.97%		$6.29$6.13527,655 shs$618.83 million
03/20/2024$5.92$6.16
+4.05%		$6.17$5.88488,942 shs$612.86 million
03/19/2024$5.90$5.92
+0.34%		$5.93$5.72438,413 shs$586.99 million
03/18/2024$5.93$5.90
-0.51%		$5.97$5.72487,517 shs$586.99 million
Your Portfolio’s Shield Against Inflation: Gold’s Surge and AI Breakthroughs (Ad)

While gold may be thanking China for its recent growth, this sector is currently thanking Elon Musk. As crazy as it sounds, artificial intelligence just got one step closer to ushering in "the next step in human evolution"... and minting new millionaires. And it's all thanks to Musk's latest AI creation.

Click to watch this device in action
03/15/2024$5.69$5.93
+4.22%		$6.02$5.671.28 million shs$589.98 million
03/14/2024$5.78$5.69
-1.56%		$5.80$5.591.02 million shs$566.10 million
03/13/2024$5.89$5.78
-1.87%		$6.00$5.75561,389 shs$575.05 million
03/12/2024$5.58$5.89
+5.56%		$5.89$5.52585,122 shs$586.00 million
03/11/2024$5.39$5.58
+3.53%		$5.68$5.30871,093 shs$555.15 million
03/08/2024$5.19$5.39
+3.85%		$5.39$5.20642,834 shs$536.25 million
03/07/2024$4.93$5.19
+5.27%		$5.19$4.97453,039 shs$516.35 million
03/06/2024$4.88$4.93
+1.02%		$4.98$4.88284,683 shs$490.49 million
03/05/2024$4.93$4.88
-1.01%		$5.00$4.83448,591 shs$485.51 million
03/04/2024$5.04$4.93
-2.18%		$5.13$4.82525,522 shs$490.49 million
03/01/2024$4.58$5.04
+10.04%		$5.20$4.551.26 million shs$501.43 million
02/29/2024$4.34$4.58
+5.53%		$4.62$4.39928,595 shs$455.66 million
02/28/2024$4.37$4.34
-0.69%		$4.40$4.29328,366 shs$431.79 million
02/27/2024$4.43$4.37
-1.35%		$4.43$4.37363,288 shs$434.77 million
02/26/2024$4.36$4.43
+1.61%		$4.51$4.37721,063 shs$440.74 million
02/23/2024$4.20$4.36
+3.81%		$4.42$4.18615,821 shs$433.78 million
02/22/2024$4.26$4.20
-1.41%		$4.29$4.17296,617 shs$417.86 million
02/21/2024$4.38$4.26
-2.74%		$4.37$4.24798,498 shs$423.83 million
02/20/2024$4.40$4.38
-0.45%		$4.41$4.281.23 million shs$435.77 million
02/19/2024$4.40$4.40$4.49$4.22506,500 shs$437.76 million
02/16/2024$4.48$4.40
-1.79%		$4.49$4.22506,583 shs$437.76 million
02/15/2024$4.30$4.48
+4.19%		$4.51$4.35535,594 shs$445.72 million
02/14/2024$4.17$4.30
+3.12%		$4.30$4.20290,042 shs$427.81 million
02/13/2024$4.53$4.17
-7.95%		$4.44$4.15661,629 shs$414.87 million
02/12/2024$4.52$4.53
+0.22%		$4.61$4.49530,416 shs$450.69 million

Related Companies:
This page (NASDAQ:FIP) was last updated on 5/13/2024 by MarketBeat.com Staff

From Our Partners
Bill Clinton Backing Biden Replacement???
The Freeport Society
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
This 1 Biotech Stock has been shocking the markets
Huge Alerts
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Urgent Nvidia Warning
Altimetry
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press