FIP - FTAI Infrastructure Inc.
5.93
0.130 2.192%
Share volume: 565,679
Last Updated: 04-20-2026
Transportation/Railroads, Line-Haul Operating:
3.00%
PREVIOUS CLOSE
CHG
CHG%
$5.80
0.13
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $5.76 | $5.76 | $5.94 | $5.94 | $5.72 | $5.72 | $5.93 | $5.93 | 565,679 | $565,679.00 |
| 04-17-2026 | $6.09 | $6.09 | $6.12 | $6.12 | $5.77 | $5.77 | $5.80 | $5.80 | 799,551 | $799,551.00 |
| 04-16-2026 | $5.89 | $5.89 | $5.99 | $5.99 | $5.79 | $5.79 | $5.99 | $5.99 | 450,872 | $450,872.00 |
| 04-15-2026 | $5.80 | $5.80 | $5.86 | $5.86 | $5.34 | $5.34 | $5.83 | $5.83 | 543,787 | $543,787.00 |
| 04-14-2026 | $5.79 | $5.79 | $5.82 | $5.82 | $5.72 | $5.72 | $5.78 | $5.78 | 467,091 | $467,091.00 |
| 04-13-2026 | $5.50 | $5.50 | $5.76 | $5.76 | $5.46 | $5.46 | $5.70 | $5.70 | 456,030 | $456,030.00 |
| 04-10-2026 | $5.41 | $5.41 | $5.76 | $5.76 | $5.41 | $5.41 | $5.59 | $5.59 | 671,505 | $671,505.00 |
| 04-09-2026 | $5.36 | $5.36 | $5.64 | $5.64 | $5.25 | $5.25 | $5.34 | $5.34 | 866,624 | $866,624.00 |
| 04-08-2026 | $5.24 | $5.24 | $5.50 | $5.50 | $5.23 | $5.23 | $5.28 | $5.28 | 988,888 | $988,888.00 |
| 04-07-2026 | $5.05 | $5.05 | $5.18 | $5.18 | $4.97 | $4.97 | $5.17 | $5.17 | 702,282 | $702,282.00 |