FIP - FTAI Infrastructure Inc
5.86
-0.210 -3.584%
Share volume: 1,037,723
Last Updated: 03-04-2026
Transportation/Railroads, Line-Haul Operating:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$6.07
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $6.07 | $6.07 | $6.15 | $6.15 | $5.84 | $5.84 | $5.86 | $5.86 | 1,037,723 | $1,037,723.00 |
| 03-03-2026 | $6.09 | $6.09 | $6.27 | $6.27 | $5.96 | $5.96 | $6.07 | $6.07 | 1,521,370 | $1,516,094.00 |
| 03-02-2026 | $5.61 | $5.61 | $6.35 | $6.35 | $5.26 | $5.26 | $6.35 | $6.35 | 1,892,759 | $1,892,759.00 |
| 02-27-2026 | $6.01 | $6.01 | $6.46 | $6.46 | $5.61 | $5.61 | $5.81 | $5.81 | 3,002,068 | $3,002,068.00 |
| 02-26-2026 | $6.43 | $6.43 | $6.69 | $6.69 | $6.30 | $6.30 | $6.44 | $6.44 | 1,623,177 | $1,623,177.00 |
| 02-25-2026 | $6.40 | $6.40 | $6.44 | $6.44 | $6.28 | $6.28 | $6.40 | $6.40 | 771,255 | $771,255.00 |
| 02-24-2026 | $5.91 | $5.91 | $6.33 | $6.33 | $5.85 | $5.85 | $6.31 | $6.31 | 1,088,451 | $1,088,451.00 |
| 02-23-2026 | $5.91 | $5.91 | $5.95 | $5.95 | $5.80 | $5.80 | $5.87 | $5.87 | 650,487 | $650,487.00 |
| 02-20-2026 | $5.95 | $5.95 | $6.09 | $6.09 | $5.86 | $5.86 | $5.94 | $5.94 | 609,067 | $609,067.00 |
| 02-19-2026 | $5.95 | $5.95 | $6.06 | $6.06 | $5.84 | $5.84 | $6.04 | $6.04 | 754,626 | $754,626.00 |