Free Trial

FTAI Infrastructure (FIP) Stock Chart & Stock Price History

→ A new way to collect income from stocks (From DTI) (Ad)
Free FIP Stock Alerts
$7.31
-0.10 (-1.35%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

FTAI Infrastructure Stock Price Performance

5 Day
Performance
-6.04%
1 Month
Performance
+16.40%
3 Month
Performance
+70.00%
6 Month
Performance
+138.11%
Year-To-Date
Performance
+87.92%
1 Year
Performance
+135.81%
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 Prosper Trading Academy
These AI trades triggered this morning (545% return)
If you think a market crash is possible in 2024, I don't know why you're not using this yet.
Click Here To Get Your Free Copy

FIP Stock Chart for Sunday, April, 28, 2024

FIP Chart by TradingView

FTAI Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
These AI trades triggered this morning (545% return) (Ad)

If you think a market crash is possible in 2024, I don't know why you're not using this yet.

Click Here To Get Your Free Copy
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
02/09/2024$4.37$4.52
+3.43%		$4.53$4.36349,286 shs$449.70 million
02/08/2024$4.37$4.37$4.40$4.35265,148 shs$434.77 million
02/07/2024$4.35$4.37
+0.46%		$4.41$4.33333,986 shs$434.77 million
02/06/2024$4.25$4.35
+2.35%		$4.36$4.25210,944 shs$432.78 million
02/05/2024$4.28$4.25
-0.70%		$4.35$4.18585,445 shs$422.83 million
02/02/2024$4.38$4.28
-2.28%		$4.36$4.23341,195 shs$425.82 million
02/01/2024$4.26$4.38
+2.82%		$4.39$4.25494,379 shs$435.77 million
01/31/2024$4.45$4.26
-4.27%		$4.45$4.20792,957 shs$423.83 million
01/30/2024$4.41$4.45
+0.91%		$4.47$4.35855,198 shs$442.73 million
01/29/2024$4.30$4.41
+2.56%		$4.41$4.25564,418 shs$438.75 million

Related Companies:
This page (NASDAQ:FIP) was last updated on 4/28/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
The World's First "$20 Trillion Drug?"
Behind the Markets