FTAI Infrastructure Inc. (FIP) Historical Stock Data
7.30 ↓0.07 (-0.95%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FIP is up 0.48% a day on average. There have been 14 days where FTAI Infrastructure Inc. closed green and 16 days where FIP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 7.50 | 7.30 | ↓$0.20 (-2.67%) | 7.22 | 7.50 | 1.29M |
| 2024-05-02 | 7.20 | 7.37 | ↑$0.17 (2.36%) | 7.11 | 7.39 | 2.73M |
| 2024-05-01 | 7.26 | 7.10 | ↓$0.16 (-2.20%) | 7.05 | 7.30 | 718.36K |
| 2024-04-30 | 7.36 | 7.24 | ↓$0.12 (-1.63%) | 7.18 | 7.41 | 1.59M |
| 2024-04-29 | 7.43 | 7.42 | ↓$0.01 (-0.13%) | 7.29 | 7.52 | 1.63M |
| 2024-04-26 | 7.45 | 7.31 | ↓$0.14 (-1.88%) | 7.20 | 7.50 | 1.31M |
| 2024-04-25 | 7.42 | 7.41 | ↓$0.01 (-0.13%) | 7.28 | 7.50 | 690.43K |
| 2024-04-24 | 7.80 | 7.44 | ↓$0.36 (-4.62%) | 7.35 | 7.80 | 1.07M |
| 2024-04-23 | 7.10 | 7.78 | ↑$0.68 (9.58%) | 6.97 | 7.79 | 2.23M |
| 2024-04-22 | 6.66 | 7.09 | ↑$0.43 (6.46%) | 6.66 | 7.15 | 1.82M |
| 2024-04-19 | 6.53 | 6.67 | ↑$0.14 (2.14%) | 6.45 | 6.70 | 756.97K |
| 2024-04-18 | 6.69 | 6.57 | ↓$0.12 (-1.79%) | 6.50 | 6.90 | 1.26M |
| 2024-04-17 | 6.88 | 6.55 | ↓$0.33 (-4.80%) | 6.49 | 6.96 | 1.75M |
| 2024-04-16 | 6.80 | 6.77 | ↓$0.03 (-0.44%) | 6.68 | 6.85 | 0.92M |
| 2024-04-15 | 7.00 | 6.82 | ↓$0.18 (-2.57%) | 6.71 | 7.16 | 1.71M |
| 2024-04-12 | 6.37 | 6.95 | ↑$0.58 (9.11%) | 6.37 | 6.98 | 1.83M |
| 2024-04-11 | 6.35 | 6.43 | ↑$0.08 (1.26%) | 6.29 | 6.44 | 420.53K |
| 2024-04-10 | 6.25 | 6.33 | ↑$0.08 (1.28%) | 6.22 | 6.47 | 3.91M |
| 2024-04-09 | 6.43 | 6.45 | ↑$0.02 (0.31%) | 6.20 | 6.46 | 846.78K |
| 2024-04-08 | 6.45 | 6.39 | ↓$0.06 (-0.93%) | 6.33 | 6.51 | 885.71K |
| 2024-04-05 | 6.41 | 6.42 | ↑$0.01 (0.16%) | 6.34 | 6.43 | 746.76K |
| 2024-04-04 | 6.52 | 6.39 | ↓$0.13 (-1.99%) | 6.36 | 6.64 | 0.90M |
| 2024-04-03 | 6.38 | 6.47 | ↑$0.09 (1.41%) | 6.17 | 6.59 | 0.91M |
| 2024-04-02 | 6.30 | 6.40 | ↑$0.10 (1.59%) | 6.28 | 6.57 | 1.11M |
| 2024-04-01 | 6.27 | 6.41 | ↑$0.14 (2.23%) | 6.21 | 6.46 | 1.05M |
| 2024-03-28 | 6.20 | 6.28 | ↑$0.08 (1.29%) | 6.15 | 6.29 | 546.93K |
| 2024-03-27 | 5.90 | 6.20 | ↑$0.30 (5.08%) | 5.87 | 6.25 | 875.83K |
| 2024-03-26 | 6.15 | 5.95 | ↓$0.20 (-3.25%) | 5.95 | 6.16 | 374.76K |
| 2024-03-25 | 6.14 | 6.13 | ↓$0.01 (-0.16%) | 6.11 | 6.25 | 345.61K |
| 2024-03-22 | 6.21 | 6.17 | ↓$0.04 (-0.64%) | 6.06 | 6.28 | 419.55K |
Create an account or log in to view more rows.
$FIP we need to get moving
$FIP back to business
$FIP let’s buy NOW!!!
$FIP we going up from here
$FIP buy and HODL
$FIP I do it for the thrills!
$FIP who else finds themselves here after liquidating their positions for a loss only to bash on how seriously fcked up the stock market is
$FIP Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$FIP cup and handle!
$FIP C'mon
do a spike!!