FTAI Infrastructure Inc (FIP)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.8 | 9.75609756098 | 8.2 | 9.14 | 7.99 | 1581866 | 8.6956019 | CS |
| 4 | -0.3 | -3.22580645161 | 9.3 | 9.96 | 7.99 | 1073852 | 8.85713613 | CS |
| 12 | -0.4 | -4.25531914894 | 9.4 | 9.99 | 7.87 | 1265638 | 9.07448586 | CS |
| 26 | 1.94 | 27.4787535411 | 7.06 | 10.455 | 6.995 | 1403397 | 8.94159313 | CS |
| 52 | 5.7 | 172.727272727 | 3.3 | 10.455 | 3.27 | 1082568 | 7.74271681 | CS |
| 156 | 5.4 | 150 | 3.6 | 10.455 | 2.22 | 860250 | 5.62406395 | CS |
| 260 | 5.4 | 150 | 3.6 | 10.455 | 2.22 | 860250 | 5.62406395 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1731108900 | 9 | 0.06 | 0.67 | 9 | 9.18 | 8.89 | 2477751 |
| 1731022500 | 8.94 | -0.1 | -1.11 | 9.09 | 9.09 | 8.72 | 1137672 |
| 1730936100 | 9.0399999 | 0.39 | 4.51 | 9 | 9.14 | 8.7 | 2522921 |
| 1730849700 | 8.65 | 0.32 | 3.84 | 8.3699999 | 8.796 | 8.3699999 | 1667810 |
| 1730763300 | 8.33 | 0.08 | 0.97 | 8.2 | 8.545 | 8.2 | 1450299 |
| 1730500500 | 8.25 | 0.18 | 2.23 | 8.2 | 8.425 | 7.99 | 1184905 |
| 1730414100 | 8.07 | -0.47 | -5.50 | 8.99 | 9 | 8.06 | 1664482 |
| 1730327700 | 8.5399999 | -0.1 | -1.16 | 8.67 | 8.765 | 8.52 | 1163053 |
| 1730241300 | 8.64 | -0.24 | -2.70 | 8.86 | 8.86 | 8.58 | 1000729 |
| 1730154900 | 8.88 | -0.19 | -2.09 | 9.17 | 9.22 | 8.865 | 852815 |
| 1729895700 | 9.07 | -0.03 | -0.33 | 9.25 | 9.2528 | 8.91 | 696311 |
| 1729809300 | 9.1 | 0.11 | 1.17 | 9.05 | 9.19 | 8.81 | 1630983 |
| 1729722900 | 8.9949999 | -0.01 | -0.06 | 8.96 | 9.1 | 8.8699999 | 491847 |
| 1729636500 | 9 | 0.15 | 1.69 | 8.85 | 9.02 | 8.71 | 544669 |
| 1729550100 | 8.85 | -0.29 | -3.17 | 9.2 | 9.22 | 8.83 | 721039 |
| 1729290900 | 9.14 | 0.04 | 0.44 | 9.1 | 9.15 | 8.95 | 834271 |
| 1729204500 | 9.1 | -0.37 | -3.91 | 9.5 | 9.59 | 9.05 | 1034302 |
| 1729118100 | 9.47 | 0.06 | 0.64 | 9.46 | 9.96 | 9.35 | 1084215 |
| 1729031700 | 9.41 | -0.12 | -1.26 | 9.56 | 9.65 | 9.25 | 701331 |
| 1728945300 | 9.53 | -0.07 | -0.73 | 9.63 | 9.68 | 9.49 | 588098 |
| 1728686100 | 9.6 | 0.32 | 3.45 | 9.3 | 9.71 | 9.26 | 698513 |
| 1728599700 | 9.28 | -0.03 | -0.32 | 9.2 | 9.4 | 9.1199999 | 530845 |
| 1728513300 | 9.31 | -0.23 | -2.41 | 9.5399999 | 9.725 | 9.28 | 781761 |
| 1728426900 | 9.5399999 | 0.04 | 0.42 | 9.57 | 9.65 | 9.465 | 415186 |
| 1728340500 | 9.5 | -0.29 | -2.96 | 9.78 | 9.85 | 9.48 | 739814 |
| 1728081300 | 9.7899999 | 0.75 | 8.30 | 9.2 | 9.85 | 9.139448 | 1108316 |
| 1727994900 | 9.0399999 | 0.12 | 1.35 | 8.92 | 9.075 | 8.8 | 925868 |
| 1727908500 | 8.92 | 0.03 | 0.34 | 8.89 | 9.1 | 8.74 | 650352 |
| 1727822100 | 8.89 | -0.47 | -5.02 | 9.32 | 9.32 | 8.89 | 802780 |
| 1727735700 | 9.36 | 0.23 | 2.52 | 9.13 | 9.48 | 9.0399999 | 1794139 |
| 1727476500 | 9.13 | 0.02 | 0.22 | 9.18 | 9.2199 | 9.03 | 696198 |
| 1727390100 | 9.11 | 0.09 | 1.00 | 9.09 | 9.25 | 9.035 | 1076243 |
| 1727303700 | 9.02 | 0.11 | 1.23 | 8.91 | 9.19 | 8.82 | 620899 |
| 1727217300 | 8.91 | 0.01 | 0.11 | 8.9 | 8.95 | 8.66 | 900678 |
| 1727130900 | 8.9 | -0.34 | -3.68 | 9.3 | 9.3699999 | 8.845 | 1035476 |
| 1726871700 | 9.24 | 0.06 | 0.65 | 9.05 | 9.3699999 | 9.05 | 2345536 |
| 1726785300 | 9.18 | -0.16 | -1.71 | 9.57 | 9.71 | 9.125 | 1267860 |
| 1726698900 | 9.34 | -0.02 | -0.21 | 9.36 | 9.6799 | 9.28 | 987591 |
| 1726612500 | 9.36 | 0.01 | 0.11 | 9.43 | 9.6 | 9.24 | 1165025 |
| 1726526100 | 9.35 | 0.39 | 4.35 | 8.97 | 9.43 | 8.91 | 1078645 |
| 1726266900 | 8.96 | 0.24 | 2.75 | 8.8699999 | 9.105 | 8.77 | 671280 |
| 1726180500 | 8.72 | 0.26 | 3.07 | 8.58 | 8.84 | 8.51 | 2269592 |
| 1726094100 | 8.46 | 0.15 | 1.81 | 8.32 | 8.52 | 8.1 | 939439 |
| 1726007700 | 8.31 | 0.15 | 1.84 | 8.14 | 8.32 | 7.87 | 1128312 |
| 1725921300 | 8.16 | 0.08 | 0.99 | 8.11 | 8.41 | 8.09 | 1335701 |
| 1725662100 | 8.08 | -0.64 | -7.34 | 8.72 | 8.785 | 8.03 | 906959 |
| 1725575700 | 8.72 | -0.09 | -1.02 | 8.8 | 8.84 | 8.61 | 1512297 |
| 1725489300 | 8.81 | -0.04 | -0.45 | 8.85 | 8.965 | 8.55 | 1162242 |
| 1725402900 | 8.85 | -1.09 | -10.97 | 9.86 | 9.865 | 8.715 | 2466237 |
| 1725057300 | 9.94 | 0.44 | 4.63 | 9.56 | 9.99 | 9.5 | 1928998 |
| 1724970900 | 9.5 | 0.07 | 0.74 | 9.5 | 9.75 | 9.32 | 2486944 |
| 1724884500 | 9.43 | 0.18 | 1.95 | 9.25 | 9.455 | 9.145 | 1751600 |
| 1724798100 | 9.25 | 0.01 | 0.11 | 9.22 | 9.3 | 9.11 | 1257532 |
| 1724711700 | 9.24 | -0.05 | -0.54 | 9.3 | 9.35 | 9.09 | 1845254 |
| 1724452500 | 9.2899999 | 0.13 | 1.42 | 9.2 | 9.59 | 9.18 | 2735129 |
| 1724366100 | 9.16 | 0.02 | 0.22 | 9.1 | 9.32 | 9.1 | 1517287 |
| 1724279700 | 9.14 | -0.27 | -2.87 | 9.43 | 9.535 | 8.99 | 1599054 |
| 1724193300 | 9.41 | -0.17 | -1.77 | 9.58 | 9.71 | 9.2899999 | 1774809 |
| 1724106900 | 9.58 | 0.3 | 3.23 | 9.4 | 9.89 | 9.3 | 3974431 |
| 1723847700 | 9.28 | -0.12 | -1.28 | 9.42 | 9.48 | 9.17 | 1354344 |
| 1723761300 | 9.4 | 0.05 | 0.53 | 9.55 | 9.61 | 9.3192 | 880909 |
| 1723674900 | 9.35 | 0.31 | 3.43 | 9.08 | 9.3699999 | 9 | 1516066 |
| 1723588500 | 9.0399999 | 0.07 | 0.84 | 9.05 | 9.13 | 8.93 | 706978 |
| 1723502100 | 8.965 | 0 | 0.06 | 8.95 | 9.03 | 8.83 | 716887 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
