Get the Stockscreener App
5.935
2.42%
-0.055
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 January 29, 2026, is $5.935.
- 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 152.55% to $5.935 now.
- The 52-week high stock price for FIP is $7.935, representing a 33.70% increase from the current share price, occurred on August 06, 2025.
- The 52-week low stock price for FIP is $3.10, indicating a -47.77% decrease from the current share price, occurred on April 11, 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 |
|---|---|---|---|---|---|
| Jan 29, 2026 | $6.14 | $5.79 | $0.345 | 562,896.0 | -0.92% |
| Jan 28, 2026 | $6.03 | $5.83 | $0.20 | 646,411.0 | +1.53% |
| Jan 27, 2026 | $6.21 | $5.86 | $0.355 | 984,754.0 | -4.84% |
| Jan 26, 2026 | $6.32 | $5.90 | $0.42 | 1,521,163.0 | -2.36% |
| Jan 23, 2026 | $6.42 | $6.12 | $0.2993 | 1,097,190.0 | +1.60% |
| Jan 22, 2026 | $6.38 | $6.00 | $0.385 | 1,038,727.0 | +4.34% |
| Jan 21, 2026 | $6.05 | $5.69 | $0.365 | 1,288,380.0 | +5.83% |
| Jan 20, 2026 | $5.85 | $5.49 | $0.36 | 1,250,529.0 | -1.74% |
| Jan 16, 2026 | $5.81 | $5.52 | $0.29 | 1,006,651.0 | +2.49% |
| Jan 15, 2026 | $5.77 | $5.33 | $0.44 | 966,712.0 | +3.69% |
| Jan 14, 2026 | $5.46 | $5.11 | $0.35 | 1,270,968.0 | +3.44% |
| Jan 13, 2026 | $5.25 | $4.92 | $0.33 | 865,066.0 | +7.16% |
| Jan 12, 2026 | $5.11 | $4.86 | $0.255 | 993,099.0 | -0.81% |
| Jan 09, 2026 | $5.14 | $4.84 | $0.295 | 836,410.0 | -2.95% |
| Jan 08, 2026 | $5.14 | $4.98 | $0.165 | 648,932.0 | +1.40% |
| Jan 07, 2026 | $5.14 | $5.00 | $0.145 | 662,150.0 | -2.15% |
| Jan 06, 2026 | $5.21 | $4.84 | $0.37 | 1,076,563.0 | +2.61% |
| Jan 05, 2026 | $5.11 | $4.86 | $0.245 | 1,181,440.0 | +2.25% |
| Jan 02, 2026 | $4.89 | $4.63 | $0.26 | 792,305.0 | +5.86% |
| Dec 31, 2025 | $4.64 | $4.50 | $0.14 | 790,654.0 | +0.44% |
| Dec 30, 2025 | $4.76 | $4.54 | $0.225 | 817,245.0 | -2.34% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $6.42 | $4.63 | $1.79 | 18,690,346.0 | +28.74% |
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% |
0.97%
1.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):