Get the Stockscreener App
4.23
9.62%
-0.45
After Hours:
4.29
0.06
+1.42%
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 September 25, 2025, is $4.23.
- 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 80.00% to $4.23 now.
- The 52-week high stock price for FIP is $9.96, representing a 135.46% increase from the current share price, occurred on October 16, 2024.
- The 52-week low stock price for FIP is $3.10, indicating a -26.71% 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 |
|---|---|---|---|---|---|
| Sep 25, 2025 | $4.70 | $4.21 | $0.49 | 1,499,503.0 | -9.62% |
| Sep 24, 2025 | $4.88 | $4.67 | $0.2058 | 1,275,038.0 | -1.06% |
| Sep 23, 2025 | $5.01 | $4.71 | $0.305 | 1,537,889.0 | -0.21% |
| Sep 22, 2025 | $4.81 | $4.52 | $0.29 | 1,789,968.0 | +1.50% |
| Sep 19, 2025 | $4.95 | $4.61 | $0.335 | 3,597,710.0 | -4.50% |
| Sep 18, 2025 | $5.20 | $4.75 | $0.45 | 3,771,017.0 | +2.30% |
| Sep 17, 2025 | $4.97 | $4.65 | $0.32 | 1,928,840.0 | -1.85% |
| Sep 16, 2025 | $4.93 | $4.74 | $0.19 | 1,936,806.0 | +1.46% |
| Sep 15, 2025 | $4.93 | $4.54 | $0.39 | 2,520,140.0 | +6.67% |
| Sep 12, 2025 | $4.54 | $4.33 | $0.2149 | 1,799,566.0 | +0.45% |
| Sep 11, 2025 | $4.54 | $4.18 | $0.36 | 1,867,519.0 | +6.16% |
| Sep 10, 2025 | $4.23 | $3.90 | $0.33 | 2,220,227.0 | +5.50% |
| Sep 09, 2025 | $4.21 | $3.96 | $0.2525 | 2,284,297.0 | -0.99% |
| Sep 08, 2025 | $4.25 | $4.04 | $0.2146 | 1,972,613.0 | -3.35% |
| Sep 05, 2025 | $4.34 | $4.00 | $0.335 | 2,660,650.0 | +0.97% |
| Sep 04, 2025 | $4.23 | $4.09 | $0.135 | 2,112,197.0 | -0.48% |
| Sep 03, 2025 | $4.47 | $4.15 | $0.32 | 2,479,729.0 | -7.35% |
| Sep 02, 2025 | $4.76 | $4.48 | $0.285 | 2,128,578.0 | -6.46% |
| Aug 29, 2025 | $4.84 | $4.69 | $0.15 | 1,827,451.0 | -0.62% |
| Aug 28, 2025 | $5.21 | $4.82 | $0.39 | 2,062,408.0 | -6.58% |
| Aug 27, 2025 | $5.25 | $4.91 | $0.335 | 2,843,846.0 | +1.97% |
| Aug 26, 2025 | $5.51 | $5.04 | $0.47 | 4,230,250.0 | -4.88% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $5.20 | $3.90 | $1.30 | 40,881,790.0 | -11.87% |
| 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% |
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% |
2.88%
11.48%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):