Free Trial

FTAI Infrastructure (FIP) Stock Chart & Stock Price History

→ No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free (From Hedgeye) (Ad)
Free FIP Stock Alerts
$7.69
-0.04 (-0.52%)
(As of 06/7/2024 08:51 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

FTAI Infrastructure Stock Price Performance

5 Day
Performance
+2.67%
1 Month
Performance
-1.41%
3 Month
Performance
+42.67%
6 Month
Performance
+103.44%
Year-To-Date
Performance
+97.69%
1 Year
Performance
+119.71%
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 Traders Agency
Hurry! Buy this stock before the Robinhood traders do!
Robinhood traders have piled $78 billion into this market... Driving tiny tech stock gains of 3,000%, 8,942%, and 12,592% in 2020. Now their next one could be here.
Click here to pay just $5 for a full year of Stealth Trades

FIP Stock Chart for Monday, June, 10, 2024

FIP Chart by TradingView

FTAI Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$7.73$7.69
-0.52%		$7.82$7.641.09 million shs$782.00 million
06/06/2024$7.72$7.73
+0.13%		$7.89$7.52779,885 shs$786.06 million
06/05/2024$7.49$7.72
+3.07%		$7.73$7.391.41 million shs$785.05 million
06/04/2024$7.77$7.49
-3.60%		$7.76$7.311.75 million shs$761.66 million
06/03/2024$8.55$7.77
-9.12%		$8.68$7.675.49 million shs$790.13 million
05/31/2024$8.59$8.55
-0.47%		$8.85$8.524.24 million shs$869.45 million
05/30/2024$8.49$8.59
+1.18%		$8.89$8.53976,033 shs$873.52 million
05/29/2024$8.60$8.49
-1.28%		$8.57$8.331.88 million shs$863.35 million
05/28/2024$8.94$8.60
-3.80%		$9.25$8.562.16 million shs$874.53 million
05/27/2024$8.94$8.94$9.09$8.621.45 million shs$909.11 million
05/24/2024$8.52$8.94
+4.93%		$9.09$8.621.45 million shs$909.11 million
05/23/2024$8.58$8.52
-0.70%		$8.76$8.501.15 million shs$866.40 million
05/22/2024$8.30$8.58
+3.37%		$8.79$8.222.32 million shs$872.54 million
05/21/2024$8.35$8.30
-0.60%		$8.41$8.221.28 million shs$844.03 million
05/20/2024$8.14$8.35
+2.58%		$8.50$8.13852,925 shs$849.11 million
05/17/2024$8.24$8.14
-1.21%		$8.52$8.091.23 million shs$827.76 million
05/16/2024$8.26$8.24
-0.24%		$8.36$8.14737,830 shs$837.93 million
05/15/2024$8.37$8.26
-1.31%		$8.44$8.191.42 million shs$839.96 million
05/14/2024$8.03$8.37
+4.23%		$8.40$7.94874,189 shs$851.15 million
05/13/2024$7.69$8.03
+4.42%		$8.20$7.751.42 million shs$816.57 million
05/10/2024$7.80$7.69
-1.41%		$7.90$7.631.33 million shs$782.03 million
05/09/2024$7.51$7.80
+3.86%		$7.87$7.43930,459 shs$793.21 million
05/08/2024$7.34$7.51
+2.32%		$7.71$7.001.52 million shs$763.72 million
05/07/2024$7.29$7.34
+0.69%		$7.46$7.201.58 million shs$741.35 million
05/06/2024$7.30$7.29
-0.14%		$7.51$7.192.23 million shs$741.32 million
05/03/2024$7.37$7.30
-0.95%		$7.50$7.22702,217 shs$742.34 million
05/02/2024$7.10$7.37
+3.80%		$7.39$7.112.73 million shs$749.49 million
05/01/2024$7.24$7.10
-1.93%		$7.30$7.05718,078 shs$722.00 million
04/30/2024$7.42$7.24
-2.43%		$7.41$7.181.59 million shs$736.24 million
04/29/2024$7.31$7.42
+1.50%		$7.52$7.281.15 million shs$754.54 million
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
The #1 Crypto That You Don’t Own… Yet (Ad)

There’s all kinds of “signals” to follow when investing in cryptos. But there’s one signal you should pay attention to above all others: Venture capital firms. You want to follow venture capital money into cryptocurrencies before anyone gets word of what’s happening.

Click here for all the details…
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

Related Companies:
This page (NASDAQ:FIP) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st...
American Alternative | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored