Get the Stockscreener App
4.955
1.12%
0.045
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 June 26, 2026, is $4.955.
- Ftai Infrastructure Inc all-time high stock price is $10.46, occurred on July 31, 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 110.85% to $4.955 now.
- The 52-week high stock price for FIP is $7.935, representing a 60.14% increase from the current share price, occurred on August 06, 2025.
- The 52-week low stock price for FIP is $3.90, indicating a -21.29% decrease from the current share price, occurred on September 10, 2025.
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 |
|---|---|---|---|---|---|
| Jun 26, 2026 | $5.08 | $4.85 | $0.235 | 287,020.0 | +0.92% |
| Jun 25, 2026 | $4.92 | $4.75 | $0.17 | 596,949.0 | +4.69% |
| Jun 24, 2026 | $4.71 | $4.51 | $0.20 | 1,294,470.0 | +1.30% |
| Jun 23, 2026 | $4.79 | $4.62 | $0.175 | 489,280.0 | -2.94% |
| Jun 22, 2026 | $4.87 | $4.70 | $0.17 | 632,555.0 | -0.83% |
| Jun 18, 2026 | $4.96 | $4.74 | $0.218 | 1,132,888.0 | +1.48% |
| Jun 17, 2026 | $5.04 | $4.74 | $0.305 | 701,445.0 | -2.47% |
| Jun 16, 2026 | $5.05 | $4.75 | $0.305 | 863,351.0 | -2.41% |
| Jun 15, 2026 | $5.10 | $4.81 | $0.29 | 817,629.0 | +3.32% |
| Jun 12, 2026 | $5.05 | $4.73 | $0.319 | 935,014.0 | +0.84% |
| Jun 11, 2026 | $4.83 | $4.22 | $0.605 | 1,001,314.0 | +11.68% |
| Jun 10, 2026 | $4.64 | $4.25 | $0.39 | 722,379.0 | -6.14% |
| Jun 09, 2026 | $4.75 | $4.52 | $0.235 | 1,158,085.0 | +0.88% |
| Jun 08, 2026 | $4.65 | $4.21 | $0.44 | 1,251,760.0 | +8.65% |
| Jun 05, 2026 | $4.37 | $4.09 | $0.28 | 704,704.0 | -3.70% |
| Jun 04, 2026 | $4.34 | $4.18 | $0.16 | 883,057.0 | +2.37% |
| Jun 03, 2026 | $4.43 | $4.16 | $0.275 | 940,774.0 | -5.80% |
| Jun 02, 2026 | $4.55 | $4.42 | $0.13 | 733,294.0 | -1.97% |
| Jun 01, 2026 | $4.65 | $4.40 | $0.25 | 1,121,363.0 | +2.47% |
| May 29, 2026 | $4.68 | $4.41 | $0.275 | 981,299.0 | -2.19% |
| May 28, 2026 | $4.71 | $4.55 | $0.155 | 533,319.0 | -1.51% |
| May 27, 2026 | $4.79 | $4.60 | $0.19 | 571,573.0 | -0.22% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.10 | $4.09 | $1.01 | 16,267,331.0 | +11.10% |
| May, 2026 | $6.22 | $4.14 | $2.08 | 22,682,702.0 | -27.42% |
| Apr, 2026 | $6.57 | $4.73 | $1.84 | 18,357,192.0 | +24.39% |
| Mar, 2026 | $6.35 | $4.59 | $1.76 | 22,989,266.0 | -14.90% |
| Feb, 2026 | $6.69 | $5.34 | $1.35 | 20,638,667.0 | -0.26% |
| Jan, 2026 | $6.42 | $4.63 | $1.79 | 20,322,803.0 | +26.25% |
Ftai Infrastructure Inc Stock (FIP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $5.64 | $4.21 | $1.43 | 26,191,491.0 | +7.24% |
| Nov, 2025 | $5.75 | $3.90 | $1.85 | 32,131,619.0 | -19.85% |
| Oct, 2025 | $6.19 | $4.32 | $1.88 | 35,435,364.0 | +22.48% |
| Sep, 2025 | $5.20 | $3.90 | $1.30 | 45,631,617.0 | -9.17% |
| Aug, 2025 | $7.93 | $4.38 | $3.55 | 73,110,340.0 | -23.44% |
| Jul, 2025 | $7.17 | $5.85 | $1.33 | 23,084,001.0 | +1.62% |
| Jun, 2025 | $6.80 | $5.80 | $0.996 | 25,094,903.0 | +0.98% |
| May, 2025 | $6.41 | $3.90 | $2.51 | 33,010,702.0 | +41.44% |
| Apr, 2025 | $4.85 | $3.10 | $1.75 | 33,995,694.0 | -4.64% |
| Mar, 2025 | $5.97 | $4.45 | $1.52 | 24,444,552.0 | -22.43% |
| Feb, 2025 | $7.19 | $5.41 | $1.78 | 21,345,840.0 | -16.81% |
| Jan, 2025 | $8.53 | $6.55 | $1.98 | 20,046,323.0 | -3.31% |
Ftai Infrastructure Inc Stock (FIP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.94 | $6.80 | $2.14 | 19,486,891.0 | -18.27% |
| Nov, 2024 | $9.80 | $7.99 | $1.81 | 30,639,291.0 | +7.19% |
| Oct, 2024 | $9.96 | $8.06 | $1.90 | 19,051,751.0 | -13.78% |
| Sep, 2024 | $9.87 | $7.87 | $2.00 | 23,539,512.0 | -5.84% |
| Aug, 2024 | $10.40 | $8.22 | $2.18 | 26,975,567.0 | -3.59% |
| Jul, 2024 | $10.46 | $8.51 | $1.95 | 27,729,727.0 | +19.47% |
| Jun, 2024 | $9.00 | $7.30 | $1.69 | 26,388,832.0 | +0.94% |
| May, 2024 | $9.25 | $7.00 | $2.25 | 27,152,102.0 | +18.09% |
| 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% |
0.29%
0.83%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):