Get the Stockscreener App
8.30
0.60%
-0.05
After Hours:
8.09
-0.21
-2.53%
FTAI Infrastructure Inc Stock (FIP) Price History
The historical daily chart and data for FTAI Infrastructure Inc stock (FIP), show that the latest closing stock price as of May 21, 2024, is $8.30.
- FTAI Infrastructure Inc all-time high stock price is $8.515, occurred on May 17, 2024.
- The lowest FTAI Infrastructure Inc stock price recorded was $2.35 on March 15, 2023. Since then, FTAI Infrastructure Inc's stock price has risen over 253.19% to $8.30 now.
- The 52-week high stock price for FIP is $8.515, representing a 2.59% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for FIP is $2.84, indicating a -65.78% decrease from the current share price, occurred on October 06, 2023.
The table below shows more information about FIP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 21, 2024 | $8.40 | $8.22 | $0.185 | 685,367.0 | -0.60% |
| May 20, 2024 | $8.50 | $8.13 | $0.37 | 852,292.0 | +2.58% |
| May 17, 2024 | $8.52 | $8.09 | $0.425 | 1,226,976.0 | -1.21% |
| May 16, 2024 | $8.36 | $8.14 | $0.2202 | 737,830.0 | -0.24% |
| May 15, 2024 | $8.45 | $8.19 | $0.265 | 1,387,434.0 | -1.31% |
| May 14, 2024 | $8.39 | $7.94 | $0.455 | 874,237.0 | +4.23% |
| May 13, 2024 | $8.20 | $7.75 | $0.45 | 1,422,277.0 | +4.42% |
| May 10, 2024 | $7.89 | $7.62 | $0.27 | 1,065,885.0 | -1.41% |
| May 09, 2024 | $7.87 | $7.43 | $0.4415 | 930,460.0 | +3.86% |
| May 08, 2024 | $7.71 | $7.00 | $0.715 | 1,386,189.0 | +2.32% |
| May 07, 2024 | $7.46 | $7.20 | $0.26 | 1,001,948.0 | +0.69% |
| May 06, 2024 | $7.50 | $7.19 | $0.315 | 1,197,788.0 | -0.14% |
| May 03, 2024 | $7.50 | $7.22 | $0.28 | 702,217.0 | -0.95% |
| May 02, 2024 | $7.38 | $7.11 | $0.275 | 2,161,877.0 | +3.80% |
| May 01, 2024 | $7.30 | $7.05 | $0.25 | 718,078.0 | -1.93% |
| Apr 30, 2024 | $7.41 | $7.18 | $0.23 | 1,031,885.0 | -2.43% |
| Apr 29, 2024 | $7.52 | $7.29 | $0.235 | 1,107,358.0 | +1.50% |
| Apr 26, 2024 | $7.50 | $7.20 | $0.295 | 864,101.0 | -1.35% |
| Apr 25, 2024 | $7.50 | $7.28 | $0.2225 | 619,272.0 | -0.40% |
| Apr 24, 2024 | $7.80 | $7.35 | $0.45 | 1,066,879.0 | -4.37% |
| Apr 23, 2024 | $7.79 | $6.97 | $0.815 | 2,138,988.0 | +9.73% |
FTAI Infrastructure Inc Stock (FIP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of FTAI Infrastructure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of FTAI Infrastructure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
FTAI Infrastructure Inc Stock (FIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $8.52 | $7.00 | $1.52 | 17,036,222.0 | +14.64% |
| Apr, 2024 | $7.80 | $6.17 | $1.63 | 23,507,727.0 | +15.29% |
| Mar, 2024 | $6.29 | $4.55 | $1.74 | 12,444,138.0 | +37.12% |
| Feb, 2024 | $4.62 | $4.15 | $0.47 | 10,390,310.0 | +7.51% |
| Jan, 2024 | $4.47 | $3.42 | $1.05 | 11,929,539.0 | +9.51% |
FTAI Infrastructure Inc Stock (FIP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.43 | $3.65 | $0.78 | 13,189,788.0 | +5.14% |
| Nov, 2023 | $3.70 | $3.01 | $0.69 | 9,717,463.0 | +20.92% |
| Oct, 2023 | $3.36 | $2.84 | $0.52 | 8,944,864.0 | -4.97% |
| Sep, 2023 | $3.56 | $3.10 | $0.458 | 6,424,784.0 | -7.47% |
| Aug, 2023 | $3.70 | $3.20 | $0.50 | 8,500,038.0 | -1.97% |
| Jul, 2023 | $3.75 | $3.25 | $0.50 | 7,642,398.0 | -3.79% |
| Jun, 2023 | $3.75 | $3.11 | $0.635 | 24,928,317.0 | +13.54% |
| May, 2023 | $3.56 | $2.77 | $0.785 | 7,438,564.0 | +4.84% |
| Apr, 2023 | $3.45 | $2.64 | $0.81 | 9,784,360.0 | +3.33% |
| Mar, 2023 | $3.02 | $2.35 | $0.675 | 9,071,772.0 | +0.00% |
0.14%
3.22%
Cap:
|
Volume (24h):