FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
5.58
+0.07 (1.27%)
At close: Apr 28, 2026, 4:00 PM EDT
5.58
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.53 | 5.74 | 5.50 | 5.59 | 5.59 | 1.45% | 555,691 |
| Apr 27, 2026 | 5.45 | 5.71 | 5.40 | 5.51 | 5.51 | 1.85% | 496,160 |
| Apr 24, 2026 | 5.53 | 5.68 | 5.40 | 5.41 | 5.41 | -2.35% | 584,650 |
| Apr 23, 2026 | 5.58 | 5.67 | 5.35 | 5.54 | 5.54 | 0.18% | 578,402 |
| Apr 22, 2026 | 5.58 | 5.69 | 5.47 | 5.53 | 5.53 | 0.91% | 459,440 |
| Apr 21, 2026 | 5.99 | 6.03 | 5.47 | 5.48 | 5.48 | -7.59% | 662,322 |
| Apr 20, 2026 | 5.76 | 5.94 | 5.72 | 5.93 | 5.93 | 2.24% | 565,679 |
| Apr 17, 2026 | 6.09 | 6.12 | 5.77 | 5.80 | 5.80 | -3.17% | 796,739 |
| Apr 16, 2026 | 5.89 | 5.99 | 5.79 | 5.99 | 5.99 | 2.74% | 450,849 |
| Apr 15, 2026 | 5.80 | 5.86 | 5.34 | 5.83 | 5.83 | 0.87% | 542,544 |
| Apr 14, 2026 | 5.79 | 5.82 | 5.72 | 5.78 | 5.78 | 1.40% | 467,091 |
| Apr 13, 2026 | 5.50 | 5.76 | 5.46 | 5.70 | 5.70 | 1.97% | 455,030 |
| Apr 10, 2026 | 5.41 | 5.76 | 5.41 | 5.59 | 5.59 | 4.68% | 669,785 |
| Apr 9, 2026 | 5.36 | 5.64 | 5.25 | 5.34 | 5.34 | 1.14% | 866,519 |
| Apr 8, 2026 | 5.24 | 5.50 | 5.23 | 5.28 | 5.28 | 2.13% | 988,888 |
| Apr 7, 2026 | 5.05 | 5.18 | 4.97 | 5.17 | 5.17 | 0.78% | 702,282 |
| Apr 6, 2026 | 5.01 | 5.23 | 4.99 | 5.13 | 5.13 | 1.79% | 683,285 |
| Apr 2, 2026 | 4.86 | 5.10 | 4.73 | 5.04 | 5.04 | 1.00% | 559,587 |
| Apr 1, 2026 | 4.98 | 5.17 | 4.95 | 4.99 | 4.99 | 1.01% | 726,023 |
| Mar 31, 2026 | 4.87 | 5.05 | 4.84 | 4.94 | 4.94 | 4.88% | 918,970 |
| Mar 30, 2026 | 4.92 | 5.00 | 4.67 | 4.71 | 4.71 | -2.69% | 983,872 |
| Mar 27, 2026 | 5.09 | 5.09 | 4.78 | 4.84 | 4.84 | -6.20% | 730,537 |
| Mar 26, 2026 | 4.95 | 5.16 | 4.88 | 5.16 | 5.16 | 2.58% | 965,627 |
| Mar 25, 2026 | 4.83 | 5.04 | 4.73 | 5.03 | 5.03 | 6.34% | 1,034,900 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.72 | 4.73 | 4.73 | -6.89% | 929,774 |
| Mar 23, 2026 | 4.70 | 5.16 | 4.69 | 5.08 | 5.08 | 9.48% | 1,334,396 |
| Mar 20, 2026 | 4.90 | 4.91 | 4.59 | 4.64 | 4.64 | -4.33% | 1,266,228 |
| Mar 19, 2026 | 4.90 | 5.06 | 4.78 | 4.85 | 4.85 | -3.39% | 1,141,335 |
| Mar 18, 2026 | 5.17 | 5.22 | 4.98 | 5.02 | 5.02 | -4.02% | 1,293,463 |
| Mar 17, 2026 | 5.59 | 5.61 | 5.13 | 5.23 | 5.23 | -6.61% | 1,481,364 |
| Mar 16, 2026 | 5.38 | 5.71 | 5.36 | 5.60 | 5.60 | 6.87% | 848,905 |
| Mar 13, 2026 | 5.28 | 5.36 | 5.13 | 5.24 | 5.24 | 0.58% | 735,043 |
| Mar 12, 2026 | 5.36 | 5.41 | 5.17 | 5.21 | 5.18 | -3.16% | 621,145 |
| Mar 11, 2026 | 5.50 | 5.57 | 5.34 | 5.38 | 5.35 | -3.06% | 590,764 |
| Mar 10, 2026 | 5.44 | 5.72 | 5.35 | 5.55 | 5.52 | 0.91% | 896,710 |
| Mar 9, 2026 | 5.24 | 5.57 | 5.12 | 5.50 | 5.47 | 2.23% | 886,156 |
| Mar 6, 2026 | 5.48 | 5.85 | 5.35 | 5.38 | 5.35 | -5.78% | 1,140,637 |
| Mar 5, 2026 | 5.84 | 5.96 | 5.59 | 5.71 | 5.68 | -2.56% | 830,814 |
| Mar 4, 2026 | 6.07 | 6.15 | 5.84 | 5.86 | 5.83 | -3.46% | 1,037,733 |
| Mar 3, 2026 | 6.09 | 6.27 | 5.96 | 6.07 | 6.04 | -4.41% | 1,521,370 |
| Mar 2, 2026 | 5.61 | 6.35 | 5.26 | 6.35 | 6.31 | 9.39% | 1,892,759 |
| Feb 27, 2026 | 6.01 | 6.46 | 5.61 | 5.81 | 5.77 | -9.86% | 3,002,068 |
| Feb 26, 2026 | 6.43 | 6.69 | 6.30 | 6.44 | 6.40 | 0.63% | 1,623,177 |
| Feb 25, 2026 | 6.40 | 6.44 | 6.28 | 6.40 | 6.36 | 1.43% | 771,255 |
| Feb 24, 2026 | 5.91 | 6.33 | 5.85 | 6.31 | 6.27 | 7.50% | 1,088,451 |
| Feb 23, 2026 | 5.91 | 5.95 | 5.80 | 5.87 | 5.84 | -1.18% | 650,487 |
| Feb 20, 2026 | 5.95 | 6.09 | 5.86 | 5.94 | 5.91 | -1.66% | 609,067 |
| Feb 19, 2026 | 5.95 | 6.06 | 5.84 | 6.04 | 6.01 | 0.67% | 754,626 |
| Feb 18, 2026 | 6.00 | 6.16 | 5.89 | 6.00 | 5.97 | 0.17% | 733,854 |
| Feb 17, 2026 | 6.00 | 6.02 | 5.74 | 5.99 | 5.96 | -0.17% | 768,715 |
| Feb 13, 2026 | 5.87 | 6.09 | 5.85 | 6.00 | 5.97 | 2.04% | 923,966 |
| Feb 12, 2026 | 6.34 | 6.35 | 5.84 | 5.88 | 5.85 | -5.62% | 799,807 |
| Feb 11, 2026 | 6.31 | 6.33 | 5.95 | 6.23 | 6.19 | -0.32% | 942,534 |
| Feb 10, 2026 | 6.22 | 6.35 | 6.12 | 6.25 | 6.21 | 0.16% | 765,067 |
| Feb 9, 2026 | 6.04 | 6.28 | 5.90 | 6.24 | 6.20 | 3.83% | 1,016,231 |
| Feb 6, 2026 | 5.40 | 6.03 | 5.40 | 6.01 | 5.98 | 11.30% | 1,096,336 |
| Feb 5, 2026 | 5.82 | 5.83 | 5.35 | 5.40 | 5.37 | -8.01% | 1,459,867 |
| Feb 4, 2026 | 6.08 | 6.18 | 5.82 | 5.87 | 5.84 | -2.65% | 1,284,875 |
| Feb 3, 2026 | 5.87 | 6.11 | 5.75 | 6.03 | 6.00 | 3.97% | 1,265,560 |
| Feb 2, 2026 | 5.74 | 5.90 | 5.70 | 5.80 | 5.77 | -0.34% | 1,105,983 |
| Jan 30, 2026 | 5.94 | 6.13 | 5.70 | 5.82 | 5.79 | -2.84% | 1,277,632 |
| Jan 29, 2026 | 6.00 | 6.14 | 5.80 | 5.99 | 5.96 | - | 917,723 |
| Jan 28, 2026 | 5.97 | 6.03 | 5.83 | 5.99 | 5.96 | 1.53% | 646,416 |
| Jan 27, 2026 | 6.18 | 6.21 | 5.86 | 5.90 | 5.87 | -4.84% | 984,834 |
| Jan 26, 2026 | 6.27 | 6.32 | 5.90 | 6.20 | 6.16 | -2.36% | 1,521,163 |
| Jan 23, 2026 | 6.25 | 6.42 | 6.12 | 6.35 | 6.31 | 1.60% | 1,101,598 |
| Jan 22, 2026 | 6.05 | 6.39 | 6.00 | 6.25 | 6.21 | 4.34% | 1,038,893 |
| Jan 21, 2026 | 5.74 | 6.06 | 5.69 | 5.99 | 5.96 | 5.83% | 1,289,798 |
| Jan 20, 2026 | 5.58 | 5.85 | 5.49 | 5.66 | 5.63 | -1.74% | 1,250,915 |
| Jan 16, 2026 | 5.66 | 5.81 | 5.52 | 5.76 | 5.73 | 2.49% | 1,066,450 |
| Jan 15, 2026 | 5.35 | 5.77 | 5.33 | 5.62 | 5.59 | 3.69% | 966,746 |
| Jan 14, 2026 | 5.23 | 5.46 | 5.11 | 5.42 | 5.39 | 3.44% | 1,270,972 |
| Jan 13, 2026 | 4.92 | 5.25 | 4.92 | 5.24 | 5.21 | 7.16% | 868,605 |
| Jan 12, 2026 | 4.93 | 5.11 | 4.86 | 4.89 | 4.86 | -0.81% | 993,116 |
| Jan 9, 2026 | 5.11 | 5.14 | 4.85 | 4.93 | 4.90 | -2.95% | 847,477 |
| Jan 8, 2026 | 4.99 | 5.15 | 4.98 | 5.08 | 5.05 | 1.40% | 652,758 |
| Jan 7, 2026 | 5.11 | 5.15 | 5.00 | 5.01 | 4.98 | -2.15% | 662,150 |
| Jan 6, 2026 | 4.99 | 5.21 | 4.84 | 5.12 | 5.09 | 2.61% | 1,076,718 |
| Jan 5, 2026 | 4.92 | 5.11 | 4.86 | 4.99 | 4.96 | 2.25% | 1,181,540 |
| Jan 2, 2026 | 4.64 | 4.89 | 4.63 | 4.88 | 4.85 | 5.86% | 792,305 |
| Dec 31, 2025 | 4.57 | 4.64 | 4.50 | 4.61 | 4.58 | 0.44% | 790,657 |
| Dec 30, 2025 | 4.69 | 4.77 | 4.54 | 4.59 | 4.56 | -2.34% | 817,278 |
| Dec 29, 2025 | 4.80 | 4.89 | 4.62 | 4.70 | 4.67 | -2.89% | 649,810 |
| Dec 26, 2025 | 4.80 | 4.88 | 4.76 | 4.84 | 4.81 | 0.21% | 392,636 |
| Dec 24, 2025 | 4.73 | 4.87 | 4.72 | 4.83 | 4.80 | 2.11% | 410,393 |
| Dec 23, 2025 | 4.68 | 4.82 | 4.59 | 4.73 | 4.70 | 0.21% | 790,947 |
| Dec 22, 2025 | 4.75 | 4.99 | 4.68 | 4.72 | 4.69 | 0.43% | 959,303 |
| Dec 19, 2025 | 4.69 | 4.82 | 4.59 | 4.70 | 4.67 | 2.40% | 1,242,517 |
| Dec 18, 2025 | 4.71 | 4.79 | 4.49 | 4.59 | 4.56 | -1.08% | 876,444 |
| Dec 17, 2025 | 4.66 | 4.79 | 4.56 | 4.64 | 4.61 | -0.64% | 1,397,193 |
| Dec 16, 2025 | 4.78 | 4.93 | 4.60 | 4.67 | 4.64 | -4.11% | 1,447,483 |
| Dec 15, 2025 | 5.20 | 5.24 | 4.84 | 4.87 | 4.84 | -5.07% | 1,775,741 |
| Dec 12, 2025 | 5.19 | 5.26 | 5.00 | 5.13 | 5.10 | - | 1,269,454 |
| Dec 11, 2025 | 5.56 | 5.59 | 5.10 | 5.13 | 5.10 | -8.06% | 2,315,955 |
| Dec 10, 2025 | 5.18 | 5.64 | 5.12 | 5.58 | 5.55 | 7.93% | 1,943,462 |
| Dec 9, 2025 | 5.05 | 5.21 | 5.03 | 5.17 | 5.14 | 1.37% | 1,303,225 |
| Dec 8, 2025 | 4.74 | 5.14 | 4.73 | 5.10 | 5.07 | 8.51% | 2,348,786 |
| Dec 5, 2025 | 5.17 | 5.17 | 4.63 | 4.70 | 4.67 | -7.30% | 977,249 |
| Dec 4, 2025 | 4.87 | 5.08 | 4.80 | 5.07 | 5.04 | 4.11% | 1,384,401 |
| Dec 3, 2025 | 4.43 | 4.91 | 4.43 | 4.87 | 4.84 | 10.18% | 1,096,880 |