NASDAQ : FIP
FTAI Infrastructure Inc. — Price history
Industrials · Conglomerates · United States
Last price 2.86 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 338.00M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
FTAI Infrastructure Inc. (FIP) closed at 2.86 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2.84 | 2.885 | 2.75 | 2.86 | 1,577,888 | -0.35% |
| 2026-10-29 | 2.83 | 2.92 | 2.755 | 2.87 | 1,498,106 | +2.14% |
| 2026-10-28 | 2.65 | 2.825 | 2.595 | 2.81 | 1,029,335 | +5.24% |
| 2026-10-27 | 2.54 | 2.715 | 2.505 | 2.67 | 1,564,967 | +6.37% |
| 2026-10-26 | 2.53 | 2.56 | 2.45 | 2.51 | 1,067,143 | -1.18% |
| 2026-10-23 | 2.5 | 2.57 | 2.45 | 2.54 | 1,198,796 | +0.79% |
| 2026-10-22 | 2.39 | 2.53 | 2.37 | 2.52 | 1,420,829 | +4.56% |
| 2026-10-21 | 2.33 | 2.445 | 2.31 | 2.41 | 1,661,840 | +4.33% |
| 2026-10-20 | 2.31 | 2.36 | 2.26 | 2.31 | 1,463,233 | -0.43% |
| 2026-10-19 | 2.47 | 2.47 | 2.315 | 2.32 | 1,229,539 | -4.13% |
| 2026-10-16 | 2.52 | 2.555 | 2.37 | 2.42 | 1,593,047 | -5.47% |
| 2026-10-15 | 2.31 | 2.56 | 2.23 | 2.56 | 2,364,151 | +10.82% |
| 2026-10-14 | 2.42 | 2.42 | 2.25 | 2.31 | 1,881,664 | -5.33% |
| 2026-10-13 | 2.57 | 2.6 | 2.42 | 2.44 | 1,479,459 | -5.43% |
| 2026-10-12 | 2.61 | 2.63 | 2.53 | 2.58 | 1,040,300 | -2.64% |
| 2026-10-09 | 2.67 | 2.725 | 2.625 | 2.65 | 1,022,618 | -0.38% |
| 2026-10-08 | 2.8 | 2.8 | 2.63 | 2.66 | 2,594,749 | -6.34% |
| 2026-10-07 | 2.63 | 2.89 | 2.6 | 2.84 | 1,221,236 | +6.37% |
| 2026-10-06 | 2.75 | 2.77 | 2.635 | 2.67 | 806,056 | -1.48% |
| 2026-10-05 | 2.69 | 2.73 | 2.6 | 2.71 | 821,581 | +0.93% |
| 2026-10-02 | 2.66 | 2.77 | 2.625 | 2.685 | 1,203,251 | +3.27% |
| 2026-10-01 | 2.73 | 2.76 | 2.59 | 2.6 | 2,101,615 | -5.80% |
| 2026-09-30 | 2.85 | 2.925 | 2.75 | 2.76 | 1,046,147 | -2.13% |
| 2026-09-29 | 2.94 | 2.94 | 2.75 | 2.82 | 1,154,143 | -2.42% |
| 2026-09-28 | 3.22 | 3.27 | 2.815 | 2.89 | 1,818,891 | -7.52% |
| 2026-09-25 | 3.09 | 3.165 | 3.035 | 3.125 | 892,630 | +1.13% |
| 2026-09-24 | 3.1 | 3.145 | 2.97 | 3.09 | 1,375,199 | +0.00% |
| 2026-09-23 | 3.23 | 3.23 | 3.03 | 3.09 | 932,116 | -5.21% |
| 2026-09-22 | 3.1 | 3.27 | 3.05 | 3.26 | 1,147,518 | +6.19% |
| 2026-09-21 | 3 | 3.09 | 2.925 | 3.07 | 965,494 | +2.33% |
| 2026-09-18 | 2.79 | 3.03 | 2.765 | 3 | 2,614,771 | +7.53% |
| 2026-09-17 | 2.92 | 2.965 | 2.765 | 2.79 | 1,533,415 | -2.79% |
| 2026-09-16 | 2.91 | 2.98 | 2.812 | 2.87 | 1,515,563 | -1.03% |
| 2026-09-15 | 3 | 3.02 | 2.77 | 2.9 | 2,618,318 | -3.33% |
| 2026-09-14 | 3.27 | 3.29 | 2.98 | 3 | 2,867,644 | -9.37% |
| 2026-09-11 | 3.34 | 3.355 | 3.27 | 3.31 | 799,907 | +0.30% |
| 2026-09-10 | 3.25 | 3.375 | 3.25 | 3.3 | 922,319 | +0.30% |
| 2026-09-09 | 3.445 | 3.48 | 3.22 | 3.29 | 1,457,938 | -4.36% |
| 2026-09-08 | 3.47 | 3.53 | 3.34 | 3.44 | 960,616 | +0.88% |
| 2026-09-04 | 3.32 | 3.46 | 3.32 | 3.41 | 1,008,003 | +1.19% |
| 2026-09-03 | 3.38 | 3.42 | 3.22 | 3.37 | 958,072 | -0.30% |
| 2026-09-02 | 3.36 | 3.465 | 3.33 | 3.38 | 972,074 | +0.00% |
| 2026-09-01 | 3.43 | 3.485 | 3.35 | 3.38 | 1,030,555 | -2.87% |
| 2026-08-31 | 3.57 | 3.57 | 3.455 | 3.48 | 765,080 | -2.52% |
| 2026-08-28 | 3.66 | 3.67 | 3.49 | 3.57 | 1,120,012 | -2.19% |
| 2026-08-27 | 3.78 | 3.78 | 3.58 | 3.65 | 727,519 | -2.14% |
| 2026-08-26 | 3.77 | 3.81 | 3.675 | 3.73 | 1,088,388 | -1.06% |
| 2026-08-25 | 3.81 | 3.84 | 3.665 | 3.77 | 1,267,709 | +0.53% |
| 2026-08-24 | 3.79 | 3.8 | 3.65 | 3.75 | 796,128 | -1.06% |
| 2026-08-21 | 3.78 | 3.98 | 3.755 | 3.82 | 1,194,127 | +2.41% |
| 2026-08-20 | 4.02 | 4.02 | 3.7 | 3.73 | 1,081,116 | -8.13% |
| 2026-08-19 | 4.08 | 4.15 | 4.01 | 4.06 | 728,273 | +0.74% |
| 2026-08-18 | 4.2 | 4.24 | 4.005 | 4.03 | 746,930 | -5.18% |
| 2026-08-17 | 4.5 | 4.5 | 4.195 | 4.25 | 1,063,517 | -5.76% |
| 2026-08-14 | 4.63 | 4.705 | 4.395 | 4.51 | 774,461 | -3.22% |
| 2026-08-13 | 4.52 | 4.675 | 4.47 | 4.66 | 948,016 | +3.33% |
| 2026-08-12 | 4.4 | 4.68 | 4.39 | 4.51 | 1,545,920 | +3.20% |
| 2026-08-11 | 4.34 | 4.53 | 4.33 | 4.37 | 980,623 | +1.63% |
| 2026-08-10 | 4.27 | 4.51 | 4.24 | 4.3 | 1,416,920 | +0.70% |
| 2026-08-07 | 4.12 | 4.36 | 4.01 | 4.27 | 1,634,469 | +5.30% |
| 2026-08-06 | 3.11 | 4.07 | 3.055 | 4.055 | 2,921,396 | +18.91% |
| 2026-08-05 | 3.35 | 3.52 | 3.35 | 3.41 | 2,483,803 | +0.29% |
| 2026-08-04 | 3.5 | 3.61 | 3.36 | 3.4 | 5,828,018 | -0.87% |
| 2026-08-03 | 3.75 | 3.825 | 3.39 | 3.43 | 3,675,445 | -8.04% |
| 2026-07-31 | 4.01 | 4.07 | 3.71 | 3.73 | 1,038,971 | -6.75% |
| 2026-07-30 | 3.84 | 4.055 | 3.75 | 4 | 1,029,808 | +5.82% |
| 2026-07-29 | 4.08 | 4.13 | 3.74 | 3.78 | 1,517,586 | -7.35% |
| 2026-07-28 | 4.15 | 4.15 | 3.95 | 4.08 | 1,007,081 | -1.69% |
| 2026-07-27 | 4.26 | 4.33 | 4 | 4.15 | 1,431,147 | -1.89% |
| 2026-07-24 | 4.44 | 4.44 | 4.205 | 4.23 | 785,423 | -3.64% |
| 2026-07-23 | 4.565 | 4.565 | 4.355 | 4.39 | 869,121 | -2.44% |
| 2026-07-22 | 4.33 | 4.535 | 4.33 | 4.5 | 864,581 | +4.65% |
| 2026-07-21 | 4.1 | 4.32 | 4.04 | 4.3 | 1,005,861 | +5.13% |
| 2026-07-20 | 4.14 | 4.19 | 3.99 | 4.09 | 1,031,160 | -1.68% |
| 2026-07-17 | 4.17 | 4.33 | 4.155 | 4.16 | 812,184 | -1.42% |
| 2026-07-16 | 4.33 | 4.36 | 4.094 | 4.22 | 936,022 | -2.99% |
| 2026-07-15 | 4.48 | 4.53 | 4.255 | 4.35 | 589,733 | -2.47% |
| 2026-07-14 | 4.57 | 4.62 | 4.385 | 4.46 | 672,521 | -0.67% |
| 2026-07-13 | 4.48 | 4.6 | 4.37 | 4.49 | 581,861 | -1.10% |
| 2026-07-10 | 4.49 | 4.55 | 4.415 | 4.54 | 502,013 | +1.57% |
| 2026-07-09 | 4.51 | 4.58 | 4.395 | 4.47 | 683,044 | +0.90% |
| 2026-07-08 | 4.28 | 4.56 | 4.28 | 4.43 | 821,419 | +0.91% |
| 2026-07-07 | 4.4 | 4.6 | 4.3 | 4.39 | 1,002,129 | -0.45% |
| 2026-07-06 | 4.45 | 4.52 | 4.41 | 4.41 | 764,160 | -0.68% |
| 2026-07-02 | 4.55 | 4.665 | 4.38 | 4.44 | 868,457 | -1.55% |
| 2026-07-01 | 4.7 | 4.845 | 4.48 | 4.51 | 1,149,558 | -2.80% |
| 2026-06-30 | 4.38 | 4.7 | 4.23 | 4.64 | 1,226,001 | +6.42% |
| 2026-06-29 | 4.99 | 5.18 | 4.29 | 4.36 | 2,129,772 | -11.92% |
| 2026-06-26 | 4.88 | 5.085 | 4.85 | 4.95 | 2,663,519 | +0.81% |
| 2026-06-25 | 4.75 | 4.92 | 4.75 | 4.91 | 596,959 | +4.69% |
| 2026-06-24 | 4.61 | 4.71 | 4.51 | 4.69 | 1,294,568 | +1.30% |
| 2026-06-23 | 4.76 | 4.795 | 4.62 | 4.63 | 490,701 | -2.93% |
| 2026-06-22 | 4.8 | 4.87 | 4.7 | 4.77 | 632,781 | -0.83% |
| 2026-06-18 | 4.88 | 4.96 | 4.742 | 4.81 | 1,132,889 | +1.48% |
| 2026-06-17 | 4.85 | 5.045 | 4.74 | 4.74 | 701,445 | -2.47% |
| 2026-06-16 | 5 | 5.05 | 4.745 | 4.86 | 863,894 | -2.41% |
| 2026-06-15 | 4.9 | 5.1 | 4.81 | 4.98 | 817,639 | +3.32% |
| 2026-06-12 | 4.79 | 5.05 | 4.731 | 4.82 | 935,014 | +0.84% |
| 2026-06-11 | 4.29 | 4.825 | 4.22 | 4.78 | 1,002,399 | +11.68% |
| 2026-06-10 | 4.56 | 4.64 | 4.25 | 4.28 | 722,522 | -6.14% |
| 2026-06-09 | 4.56 | 4.755 | 4.52 | 4.56 | 1,158,237 | +0.88% |
| 2026-06-08 | 4.28 | 4.65 | 4.21 | 4.52 | 1,251,764 | +8.65% |
| 2026-06-05 | 4.32 | 4.37 | 4.09 | 4.16 | 704,704 | -3.70% |
| 2026-06-04 | 4.29 | 4.345 | 4.185 | 4.32 | 883,418 | +2.37% |
| 2026-06-03 | 4.42 | 4.435 | 4.16 | 4.22 | 959,703 | -5.80% |
| 2026-06-02 | 4.5 | 4.555 | 4.425 | 4.48 | 733,299 | -1.97% |
| 2026-06-01 | 4.41 | 4.65 | 4.4 | 4.57 | 1,121,488 | +2.47% |
| 2026-05-29 | 4.65 | 4.68 | 4.405 | 4.46 | 981,822 | -2.19% |
| 2026-05-28 | 4.63 | 4.705 | 4.55 | 4.56 | 542,185 | -1.51% |
| 2026-05-27 | 4.67 | 4.79 | 4.6 | 4.63 | 571,574 | -0.22% |
| 2026-05-26 | 4.57 | 4.78 | 4.55 | 4.64 | 716,385 | +2.88% |
| 2026-05-22 | 4.53 | 4.645 | 4.41 | 4.51 | 613,864 | -0.22% |
| 2026-05-21 | 4.22 | 4.545 | 4.21 | 4.52 | 961,954 | +6.86% |
| 2026-05-20 | 4.24 | 4.508 | 4.16 | 4.23 | 1,034,673 | +0.00% |
| 2026-05-19 | 4.23 | 4.29 | 4.14 | 4.23 | 966,780 | -1.63% |
| 2026-05-18 | 4.6 | 4.65 | 4.235 | 4.3 | 976,236 | -6.52% |
| 2026-05-15 | 4.67 | 4.87 | 4.565 | 4.63 | 1,054,375 | -2.53% |
| 2026-05-14 | 4.51 | 4.76 | 4.36 | 4.75 | 1,073,290 | +6.50% |
| 2026-05-13 | 4.42 | 4.595 | 4.392 | 4.46 | 1,073,426 | -0.45% |
| 2026-05-12 | 4.64 | 4.65 | 4.375 | 4.48 | 1,728,522 | -4.07% |