FTAI Infrastructure Inc (FIP)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.8 | -12.3266563945 | 6.49 | 6.6599 | 5.46 | 1608294 | 5.86183313 | CS |
| 4 | -1.39 | -19.6327683616 | 7.08 | 7.19 | 5.46 | 1049674 | 6.34981764 | CS |
| 12 | -3.06 | -34.9714285714 | 8.75 | 8.87 | 5.46 | 1030266 | 7.14834943 | CS |
| 26 | -3.53 | -38.2863340564 | 9.22 | 9.99 | 5.46 | 1151976 | 8.24551163 | CS |
| 52 | 1.27 | 28.7330316742 | 4.42 | 10.455 | 4.285 | 1253192 | 8.21968682 | CS |
| 156 | 2.09 | 58.0555555556 | 3.6 | 10.455 | 2.22 | 887742 | 5.918859 | CS |
| 260 | 2.09 | 58.0555555556 | 3.6 | 10.455 | 2.22 | 887742 | 5.918859 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 5.48 | -0.13 | -2.32 | 5.67 | 5.74 | 5.46 | 1496610 |
| 1740526500 | 5.61 | -0.15 | -2.60 | 5.7699999 | 5.87 | 5.6 | 1128809 |
| 1740440100 | 5.76 | -0.2 | -3.36 | 5.96 | 5.96 | 5.55 | 1672834 |
| 1740180900 | 5.96 | -0.37 | -5.85 | 6.41 | 6.47 | 5.89 | 1909169 |
| 1740094500 | 6.33 | -0.02 | -0.31 | 6.47 | 6.6 | 6.24 | 1742628 |
| 1740008100 | 6.35 | -0.13 | -2.01 | 6.49 | 6.53 | 6.35 | 853323 |
| 1739921700 | 6.48 | -0.04 | -0.61 | 6.515 | 6.535 | 6.425 | 1197555 |
| 1739576100 | 6.5199999 | 0.09 | 1.40 | 6.43 | 6.545 | 6.36 | 1154880 |
| 1739489700 | 6.43 | -0.3 | -4.46 | 6.73 | 6.75 | 6.4 | 1705843 |
| 1739403300 | 6.73 | 0.05 | 0.75 | 6.5599999 | 6.79 | 6.44 | 621043 |
| 1739316900 | 6.68 | -0.15 | -2.20 | 6.79 | 6.82 | 6.64 | 396712 |
| 1739230500 | 6.83 | 0.12 | 1.79 | 6.8 | 6.99 | 6.785 | 889407 |
| 1738971300 | 6.71 | -0.2 | -2.89 | 6.91 | 6.91 | 6.61 | 591473 |
| 1738884900 | 6.91 | 0.06 | 0.88 | 6.94 | 7.19 | 6.9 | 735379 |
| 1738798500 | 6.85 | -0.01 | -0.15 | 6.88 | 6.955 | 6.77 | 603390 |
| 1738712100 | 6.86 | 0.12 | 1.78 | 6.745 | 6.99 | 6.6022 | 673389 |
| 1738625700 | 6.74 | -0.28 | -3.99 | 6.83 | 6.9 | 6.665 | 777726 |
| 1738366500 | 7.02 | 0.03 | 0.43 | 6.94 | 7.0671 | 6.86 | 821233 |
| 1738280100 | 6.99 | -0.02 | -0.29 | 7.08 | 7.19 | 6.875 | 721586 |
| 1738193700 | 7.01 | 0.24 | 3.55 | 6.78 | 7.03 | 6.63 | 661374 |
| 1738107300 | 6.77 | -0.25 | -3.56 | 7.02 | 7.08 | 6.554 | 696933 |
| 1738020900 | 7.02 | -0.08 | -1.13 | 6.96 | 7.06 | 6.72 | 916251 |
| 1737761700 | 7.1 | 0.08 | 1.14 | 7.39 | 7.455 | 7.085 | 543499 |
| 1737675300 | 7.02 | 0 | 0.00 | 7.02 | 7.02 | 7.02 | 0 |
| 1737588900 | 7.02 | 0.3 | 4.46 | 6.64 | 7.13 | 6.64 | 1497559 |
| 1737502500 | 6.72 | -0.72 | -9.68 | 7.395 | 7.405 | 6.57 | 2172772 |
| 1737156900 | 7.44 | -0.32 | -4.12 | 7.83 | 7.86 | 7.43 | 666271 |
| 1737070500 | 7.76 | 0.31 | 4.16 | 7.65 | 7.89 | 7.47 | 897887 |
| 1736984100 | 7.45 | -0.56 | -6.99 | 8.15 | 8.28 | 7.235 | 1829360 |
| 1736897700 | 8.01 | -0.03 | -0.37 | 8.09 | 8.23 | 7.89 | 924559 |
| 1736811300 | 8.0399999 | 0.12 | 1.52 | 7.83 | 8.06 | 7.8 | 501857 |
| 1736552100 | 7.92 | -0.49 | -5.83 | 8.25 | 8.265 | 7.83 | 1330766 |
| 1736379300 | 8.41 | 0.81 | 10.66 | 7.765 | 8.53 | 7.69 | 1942080 |
| 1736292900 | 7.6 | 0.11 | 1.47 | 7.6 | 7.74 | 7.35 | 675787 |
| 1736206500 | 7.49 | 0.03 | 0.40 | 7.5 | 7.55 | 7.28 | 827902 |
| 1735947300 | 7.46 | 0.18 | 2.47 | 7.285 | 7.52 | 7.285 | 416375 |
| 1735860900 | 7.28 | 0.02 | 0.28 | 7.37 | 7.55 | 7.215 | 911072 |
| 1735688100 | 7.26 | 0.19 | 2.69 | 7.15 | 7.3 | 6.99 | 1192453 |
| 1735601700 | 7.07 | -0.04 | -0.56 | 7.03 | 7.155 | 6.8 | 1020358 |
| 1735342500 | 7.11 | 0 | 0.00 | 7.07 | 7.14 | 6.88 | 1014676 |
| 1735256100 | 7.11 | -0.09 | -1.25 | 7.11 | 7.27 | 7.08 | 402445 |
| 1735077840 | 7.2 | 0.08 | 1.12 | 7.15 | 7.24 | 7.09 | 299658 |
| 1734996900 | 7.12 | -0.1 | -1.39 | 7.22 | 7.22 | 6.985 | 761030 |
| 1734737700 | 7.22 | -0.04 | -0.55 | 7.27 | 7.42 | 7.1 | 1460972 |
| 1734651300 | 7.26 | -0.06 | -0.75 | 7.595 | 7.66 | 7.215 | 1176796 |
| 1734564900 | 7.315 | -0.67 | -8.33 | 8.065 | 8.08 | 7.21 | 1537587 |
| 1734478500 | 7.98 | -0.02 | -0.25 | 7.9 | 8 | 7.5 | 1368794 |
| 1734392100 | 8 | -0.03 | -0.37 | 8.075 | 8.21 | 7.895 | 938298 |
| 1734132900 | 8.03 | -0.17 | -2.07 | 8.28 | 8.32 | 8.01 | 603102 |
| 1734046500 | 8.2 | -0.2 | -2.38 | 8.36 | 8.43 | 8.195 | 620853 |
| 1733960100 | 8.4 | -0.05 | -0.59 | 8.5 | 8.53 | 8.34 | 1408989 |
| 1733873700 | 8.45 | 0.22 | 2.67 | 8.2 | 8.545 | 8.14 | 1126556 |
| 1733787300 | 8.23 | -0.03 | -0.36 | 8.38 | 8.38 | 8.01 | 967783 |
| 1733528100 | 8.26 | -0.46 | -5.28 | 8.72 | 8.75 | 8.11 | 1384678 |
| 1733441700 | 8.72 | -0.04 | -0.46 | 8.8094 | 8.85 | 8.615 | 743021 |
| 1733355300 | 8.76 | 0.21 | 2.46 | 8.5399999 | 8.7899999 | 8.486 | 854844 |
| 1733268900 | 8.55 | -0.2 | -2.29 | 8.63 | 8.64 | 8.2449999 | 1078424 |
| 1733182500 | 8.75 | 0.1 | 1.16 | 8.67 | 8.94 | 8.5399999 | 1129200 |
| 1732917840 | 8.65 | 0.16 | 1.88 | 8.7 | 8.98 | 8.56 | 504123 |
| 1732750500 | 8.49 | -0.17 | -1.96 | 8.71 | 8.84 | 8.445 | 977204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
