Free Trial

FTAI Infrastructure (FIP) Stock Chart & Stock Price History

FTAI Infrastructure logo
$4.32 0.00 (-0.12%)
As of 11:55 AM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

FTAI Infrastructure Stock Price Performance

5 Day
Performance
+1.03%
1 Month
Performance
-1.45%
3 Month
Performance
-37.25%
6 Month
Performance
-46.61%
Year-To-Date
Performance
-39.33%
1 Year
Performance
-37.96%
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.

FIP Stock Chart for Thursday, May, 1, 2025

FTAI Infrastructure Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/30/2025$4.46$4.32
-3.14%
$4.44$4.27884,602 shs$495.77 million
04/29/2025$4.33$4.46
+3.00%
$4.48$4.24607,562 shs$511.83 million
04/28/2025$4.36$4.33
-0.69%
$4.51$4.24888,702 shs$496.92 million
04/25/2025$4.26$4.36
+2.35%
$4.41$4.152.12 million shs$496.79 million
04/24/2025$3.92$4.26
+8.67%
$4.28$3.931.31 million shs$485.39 million
04/23/2025$3.79$3.92
+3.43%
$4.10$3.851.38 million shs$446.65 million
04/22/2025$3.48$3.79
+8.91%
$3.87$3.531.21 million shs$431.84 million
04/21/2025$3.58$3.48
-2.66%
$3.56$3.411.00 million shs$396.52 million
04/18/2025$3.58$3.58$3.80$3.471.89 million shs$407.34 million
04/17/2025$3.49$3.58
+2.44%
$3.80$3.471.89 million shs$407.34 million
04/16/2025$3.26$3.49
+7.06%
$3.50$3.211.53 million shs$397.66 million
04/15/2025$3.38$3.26
-3.55%
$3.67$3.212.39 million shs$371.45 million
04/14/2025$3.28$3.38
+3.05%
$3.53$3.321.83 million shs$385.12 million
04/11/2025$3.38$3.28
-2.96%
$3.41$3.102.15 million shs$373.73 million
04/10/2025$3.84$3.38
-11.98%
$3.85$3.351.43 million shs$385.12 million
04/09/2025$3.36$3.84
+14.29%
$3.90$3.261.78 million shs$437.54 million
04/09/2025$3.36$3.84
+14.29%
$3.90$3.261.78 million shs$437.54 million
04/08/2025$3.69$3.36
-8.94%
$4.04$3.303.18 million shs$382.85 million
04/08/2025$3.69$3.36
-8.94%
$4.04$3.303.18 million shs$382.85 million
04/07/2025$3.73$3.69
-1.07%
$4.05$3.482.58 million shs$420.45 million
04/04/2025$3.95$3.73
-5.57%
$3.85$3.472.02 million shs$425.00 million
04/03/2025$4.49$3.95
-12.03%
$4.25$3.951.45 million shs$450.07 million
04/02/2025$4.47$4.49
+0.45%
$4.85$4.361.44 million shs$511.60 million
04/01/2025$4.53$4.47
-1.32%
$4.63$4.421.14 million shs$509.32 million
03/31/2025$4.68$4.53
-3.21%
$4.73$4.451.58 million shs$516.16 million

This page (NASDAQ:FIP) was last updated on 5/1/2025 by MarketBeat.com Staff
From Our Partners