FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
5.38
-0.33 (-5.78%)
At close: Mar 6, 2026, 4:00 PM EST
5.33
-0.05 (-0.93%)
After-hours: Mar 6, 2026, 7:59 PM EST
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.48 | 5.85 | 5.35 | 5.38 | 5.38 | -5.78% | 1,124,430 |
| Mar 5, 2026 | 5.84 | 5.96 | 5.59 | 5.71 | 5.71 | -2.56% | 830,044 |
| Mar 4, 2026 | 6.07 | 6.15 | 5.84 | 5.86 | 5.86 | -3.46% | 1,035,675 |
| Mar 3, 2026 | 6.09 | 6.27 | 5.96 | 6.07 | 6.07 | -4.41% | 1,516,094 |
| Mar 2, 2026 | 5.61 | 6.35 | 5.26 | 6.35 | 6.35 | 9.39% | 1,892,298 |
| Feb 27, 2026 | 6.01 | 6.46 | 5.61 | 5.81 | 5.81 | -9.86% | 2,970,048 |
| Feb 26, 2026 | 6.43 | 6.69 | 6.30 | 6.44 | 6.44 | 0.63% | 1,619,695 |
| Feb 25, 2026 | 6.40 | 6.44 | 6.28 | 6.40 | 6.40 | 1.43% | 770,205 |
| Feb 24, 2026 | 5.91 | 6.33 | 5.85 | 6.31 | 6.31 | 7.50% | 1,076,232 |
| Feb 23, 2026 | 5.91 | 5.95 | 5.80 | 5.87 | 5.87 | -1.18% | 650,487 |
| Feb 20, 2026 | 5.95 | 6.09 | 5.86 | 5.94 | 5.94 | -1.66% | 609,067 |
| Feb 19, 2026 | 5.95 | 6.06 | 5.84 | 6.04 | 6.04 | 0.67% | 754,526 |
| Feb 18, 2026 | 6.00 | 6.16 | 5.89 | 6.00 | 6.00 | 0.17% | 733,854 |
| Feb 17, 2026 | 6.00 | 6.02 | 5.74 | 5.99 | 5.99 | -0.17% | 763,564 |
| Feb 13, 2026 | 5.87 | 6.09 | 5.85 | 6.00 | 6.00 | 2.04% | 923,761 |
| Feb 12, 2026 | 6.34 | 6.35 | 5.84 | 5.88 | 5.88 | -5.62% | 799,754 |
| Feb 11, 2026 | 6.31 | 6.33 | 5.95 | 6.23 | 6.23 | -0.32% | 942,519 |
| Feb 10, 2026 | 6.22 | 6.35 | 6.12 | 6.25 | 6.25 | 0.16% | 765,057 |
| Feb 9, 2026 | 6.04 | 6.28 | 5.90 | 6.24 | 6.24 | 3.83% | 1,015,967 |
| Feb 6, 2026 | 5.40 | 6.03 | 5.40 | 6.01 | 6.01 | 11.30% | 1,096,334 |
| Feb 5, 2026 | 5.82 | 5.83 | 5.35 | 5.40 | 5.40 | -8.01% | 1,459,694 |
| Feb 4, 2026 | 6.08 | 6.18 | 5.82 | 5.87 | 5.87 | -2.65% | 1,284,625 |
| Feb 3, 2026 | 5.87 | 6.11 | 5.75 | 6.03 | 6.03 | 3.97% | 1,265,459 |
| Feb 2, 2026 | 5.74 | 5.90 | 5.70 | 5.80 | 5.80 | -0.34% | 1,105,644 |
| Jan 30, 2026 | 5.94 | 6.13 | 5.70 | 5.82 | 5.82 | -2.84% | 1,277,632 |
| Jan 29, 2026 | 6.00 | 6.14 | 5.80 | 5.99 | 5.99 | - | 917,721 |
| Jan 28, 2026 | 5.97 | 6.03 | 5.83 | 5.99 | 5.99 | 1.53% | 646,392 |
| Jan 27, 2026 | 6.18 | 6.21 | 5.86 | 5.90 | 5.90 | -4.84% | 984,756 |
| Jan 26, 2026 | 6.27 | 6.32 | 5.90 | 6.20 | 6.20 | -2.36% | 1,521,153 |
| Jan 23, 2026 | 6.25 | 6.42 | 6.12 | 6.35 | 6.35 | 1.60% | 1,097,191 |
| Jan 22, 2026 | 6.05 | 6.39 | 6.00 | 6.25 | 6.25 | 4.34% | 1,037,984 |
| Jan 21, 2026 | 5.74 | 6.06 | 5.69 | 5.99 | 5.99 | 5.83% | 1,288,380 |
| Jan 20, 2026 | 5.58 | 5.85 | 5.49 | 5.66 | 5.66 | -1.74% | 1,250,710 |
| Jan 16, 2026 | 5.66 | 5.81 | 5.52 | 5.76 | 5.76 | 2.49% | 1,006,651 |
| Jan 15, 2026 | 5.35 | 5.77 | 5.33 | 5.62 | 5.62 | 3.69% | 966,712 |
| Jan 14, 2026 | 5.23 | 5.46 | 5.11 | 5.42 | 5.42 | 3.44% | 1,270,968 |
| Jan 13, 2026 | 4.92 | 5.25 | 4.92 | 5.24 | 5.24 | 7.16% | 867,573 |
| Jan 12, 2026 | 4.93 | 5.11 | 4.86 | 4.89 | 4.89 | -0.81% | 993,099 |
| Jan 9, 2026 | 5.11 | 5.14 | 4.85 | 4.93 | 4.93 | -2.95% | 847,412 |
| Jan 8, 2026 | 4.99 | 5.15 | 4.98 | 5.08 | 5.08 | 1.40% | 652,693 |
| Jan 7, 2026 | 5.11 | 5.15 | 5.00 | 5.01 | 5.01 | -2.15% | 662,150 |
| Jan 6, 2026 | 4.99 | 5.21 | 4.84 | 5.12 | 5.12 | 2.61% | 1,076,562 |
| Jan 5, 2026 | 4.92 | 5.11 | 4.86 | 4.99 | 4.99 | 2.25% | 1,181,540 |
| Jan 2, 2026 | 4.64 | 4.89 | 4.63 | 4.88 | 4.88 | 5.86% | 792,305 |
| Dec 31, 2025 | 4.57 | 4.64 | 4.50 | 4.61 | 4.61 | 0.44% | 790,654 |
| Dec 30, 2025 | 4.69 | 4.77 | 4.54 | 4.59 | 4.59 | -2.34% | 817,278 |
| Dec 29, 2025 | 4.80 | 4.89 | 4.62 | 4.70 | 4.70 | -2.89% | 649,810 |
| Dec 26, 2025 | 4.80 | 4.88 | 4.76 | 4.84 | 4.84 | 0.21% | 392,636 |
| Dec 24, 2025 | 4.73 | 4.87 | 4.72 | 4.83 | 4.83 | 2.11% | 410,393 |
| Dec 23, 2025 | 4.68 | 4.82 | 4.59 | 4.73 | 4.73 | 0.21% | 790,947 |
| Dec 22, 2025 | 4.75 | 4.99 | 4.68 | 4.72 | 4.72 | 0.43% | 959,303 |
| Dec 19, 2025 | 4.69 | 4.82 | 4.59 | 4.70 | 4.70 | 2.40% | 1,242,517 |
| Dec 18, 2025 | 4.71 | 4.79 | 4.49 | 4.59 | 4.59 | -1.08% | 876,444 |
| Dec 17, 2025 | 4.66 | 4.79 | 4.56 | 4.64 | 4.64 | -0.64% | 1,397,193 |
| Dec 16, 2025 | 4.78 | 4.93 | 4.60 | 4.67 | 4.67 | -4.11% | 1,447,483 |
| Dec 15, 2025 | 5.20 | 5.24 | 4.84 | 4.87 | 4.87 | -5.07% | 1,773,109 |
| Dec 12, 2025 | 5.19 | 5.26 | 5.00 | 5.13 | 5.13 | - | 1,269,454 |
| Dec 11, 2025 | 5.56 | 5.59 | 5.10 | 5.13 | 5.13 | -8.06% | 2,315,955 |
| Dec 10, 2025 | 5.18 | 5.64 | 5.12 | 5.58 | 5.58 | 7.93% | 1,943,462 |
| Dec 9, 2025 | 5.05 | 5.21 | 5.03 | 5.17 | 5.17 | 1.37% | 1,303,225 |
| Dec 8, 2025 | 4.74 | 5.14 | 4.73 | 5.10 | 5.10 | 8.51% | 2,348,526 |
| Dec 5, 2025 | 5.17 | 5.17 | 4.63 | 4.70 | 4.70 | -7.30% | 977,249 |
| Dec 4, 2025 | 4.87 | 5.08 | 4.80 | 5.07 | 5.07 | 4.11% | 1,383,401 |
| Dec 3, 2025 | 4.43 | 4.91 | 4.43 | 4.87 | 4.87 | 10.18% | 1,096,878 |
| Dec 2, 2025 | 4.28 | 4.57 | 4.23 | 4.42 | 4.42 | 3.76% | 1,559,920 |
| Dec 1, 2025 | 4.27 | 4.32 | 4.21 | 4.26 | 4.26 | -0.47% | 1,967,469 |
| Nov 28, 2025 | 4.13 | 4.44 | 4.04 | 4.28 | 4.28 | 4.65% | 1,405,378 |
| Nov 26, 2025 | 4.16 | 4.18 | 4.06 | 4.09 | 4.09 | -1.45% | 1,438,457 |
| Nov 25, 2025 | 3.98 | 4.16 | 3.94 | 4.15 | 4.15 | 4.01% | 1,892,470 |
| Nov 24, 2025 | 4.16 | 4.24 | 3.96 | 3.99 | 3.99 | -4.09% | 2,948,359 |
| Nov 21, 2025 | 3.98 | 4.21 | 3.95 | 4.16 | 4.16 | 4.00% | 1,379,617 |
| Nov 20, 2025 | 4.10 | 4.38 | 3.98 | 4.00 | 4.00 | -0.50% | 2,389,599 |
| Nov 19, 2025 | 4.12 | 4.18 | 3.90 | 4.02 | 4.02 | -2.90% | 1,552,142 |
| Nov 18, 2025 | 4.15 | 4.23 | 4.03 | 4.14 | 4.14 | -1.66% | 1,501,437 |
| Nov 17, 2025 | 4.42 | 4.51 | 4.20 | 4.21 | 4.21 | -4.97% | 1,365,229 |
| Nov 14, 2025 | 4.17 | 4.53 | 4.17 | 4.43 | 4.43 | 1.84% | 1,514,010 |
| Nov 13, 2025 | 4.66 | 4.66 | 4.32 | 4.35 | 4.32 | -5.43% | 2,061,654 |
| Nov 12, 2025 | 4.93 | 5.02 | 4.58 | 4.60 | 4.57 | -6.69% | 1,312,108 |
| Nov 11, 2025 | 5.11 | 5.13 | 4.72 | 4.93 | 4.90 | -3.52% | 2,175,209 |
| Nov 10, 2025 | 5.21 | 5.27 | 4.97 | 5.11 | 5.07 | 0.59% | 1,465,729 |
| Nov 7, 2025 | 5.12 | 5.18 | 4.91 | 5.08 | 5.04 | -1.36% | 1,172,779 |
| Nov 6, 2025 | 5.16 | 5.27 | 5.04 | 5.15 | 5.11 | - | 1,365,547 |
| Nov 5, 2025 | 5.19 | 5.26 | 5.07 | 5.15 | 5.11 | -0.58% | 1,149,931 |
| Nov 4, 2025 | 5.61 | 5.75 | 5.16 | 5.18 | 5.14 | -8.64% | 1,934,740 |
| Nov 3, 2025 | 5.30 | 5.68 | 5.14 | 5.67 | 5.63 | 6.18% | 2,135,665 |
| Oct 31, 2025 | 6.06 | 6.06 | 5.12 | 5.34 | 5.30 | 4.50% | 3,189,582 |
| Oct 30, 2025 | 5.19 | 5.36 | 5.11 | 5.11 | 5.07 | -3.04% | 1,539,460 |
| Oct 29, 2025 | 5.41 | 5.45 | 5.19 | 5.27 | 5.23 | -2.41% | 1,283,522 |
| Oct 28, 2025 | 5.51 | 5.52 | 5.38 | 5.40 | 5.36 | -1.46% | 1,817,836 |
| Oct 27, 2025 | 5.74 | 5.81 | 5.41 | 5.48 | 5.44 | -3.18% | 1,122,486 |
| Oct 24, 2025 | 5.73 | 5.82 | 5.60 | 5.66 | 5.62 | 2.17% | 898,362 |
| Oct 23, 2025 | 5.65 | 5.77 | 5.51 | 5.54 | 5.50 | -0.89% | 1,146,918 |
| Oct 22, 2025 | 5.95 | 5.98 | 5.58 | 5.59 | 5.55 | -6.21% | 1,298,326 |
| Oct 21, 2025 | 6.06 | 6.09 | 5.85 | 5.96 | 5.92 | -2.30% | 1,129,113 |
| Oct 20, 2025 | 5.75 | 6.20 | 5.73 | 6.10 | 6.06 | 7.39% | 2,336,055 |
| Oct 17, 2025 | 5.40 | 5.92 | 5.38 | 5.68 | 5.64 | 4.99% | 4,059,280 |
| Oct 16, 2025 | 5.43 | 5.49 | 5.21 | 5.41 | 5.37 | 0.93% | 1,239,308 |
| Oct 15, 2025 | 5.63 | 5.72 | 5.28 | 5.36 | 5.32 | -2.37% | 1,319,480 |
| Oct 14, 2025 | 5.18 | 5.54 | 5.09 | 5.49 | 5.45 | 3.78% | 956,625 |
| Oct 13, 2025 | 5.15 | 5.30 | 5.09 | 5.29 | 5.25 | 4.75% | 821,663 |