FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
4.950
+0.040 (0.81%)
At close: Jun 26, 2026, 4:00 PM EDT
4.970
+0.020 (0.40%)
After-hours: Jun 26, 2026, 7:26 PM EDT
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.88 | 5.09 | 4.85 | 4.95 | 4.95 | 0.81% | 2,630,205 |
| Jun 25, 2026 | 4.75 | 4.92 | 4.75 | 4.91 | 4.91 | 4.69% | 596,952 |
| Jun 24, 2026 | 4.61 | 4.71 | 4.51 | 4.69 | 4.69 | 1.30% | 1,294,567 |
| Jun 23, 2026 | 4.76 | 4.80 | 4.62 | 4.63 | 4.63 | -2.94% | 490,701 |
| Jun 22, 2026 | 4.80 | 4.87 | 4.70 | 4.77 | 4.77 | -0.83% | 632,781 |
| Jun 18, 2026 | 4.88 | 4.96 | 4.74 | 4.81 | 4.81 | 1.48% | 1,132,889 |
| Jun 17, 2026 | 4.85 | 5.05 | 4.74 | 4.74 | 4.74 | -2.47% | 701,445 |
| Jun 16, 2026 | 5.00 | 5.05 | 4.75 | 4.86 | 4.86 | -2.41% | 863,894 |
| Jun 15, 2026 | 4.90 | 5.10 | 4.81 | 4.98 | 4.98 | 3.32% | 817,639 |
| Jun 12, 2026 | 4.79 | 5.05 | 4.73 | 4.82 | 4.82 | 0.84% | 935,014 |
| Jun 11, 2026 | 4.29 | 4.83 | 4.22 | 4.78 | 4.78 | 11.68% | 1,002,399 |
| Jun 10, 2026 | 4.56 | 4.64 | 4.25 | 4.28 | 4.28 | -6.14% | 722,522 |
| Jun 9, 2026 | 4.56 | 4.76 | 4.52 | 4.56 | 4.56 | 0.88% | 1,158,237 |
| Jun 8, 2026 | 4.28 | 4.65 | 4.21 | 4.52 | 4.52 | 8.65% | 1,251,764 |
| Jun 5, 2026 | 4.32 | 4.37 | 4.09 | 4.16 | 4.16 | -3.70% | 704,704 |
| Jun 4, 2026 | 4.29 | 4.35 | 4.19 | 4.32 | 4.32 | 2.37% | 883,418 |
| Jun 3, 2026 | 4.42 | 4.44 | 4.16 | 4.22 | 4.22 | -5.80% | 959,703 |
| Jun 2, 2026 | 4.50 | 4.56 | 4.43 | 4.48 | 4.48 | -1.97% | 733,299 |
| Jun 1, 2026 | 4.41 | 4.65 | 4.40 | 4.57 | 4.57 | 2.47% | 1,121,488 |
| May 29, 2026 | 4.65 | 4.68 | 4.41 | 4.46 | 4.46 | -2.19% | 981,822 |
| May 28, 2026 | 4.63 | 4.71 | 4.55 | 4.56 | 4.56 | -1.51% | 542,185 |
| May 27, 2026 | 4.67 | 4.79 | 4.60 | 4.63 | 4.63 | -0.22% | 571,574 |
| May 26, 2026 | 4.57 | 4.78 | 4.55 | 4.64 | 4.64 | 2.88% | 716,385 |
| May 22, 2026 | 4.53 | 4.65 | 4.41 | 4.51 | 4.51 | -0.22% | 613,864 |
| May 21, 2026 | 4.22 | 4.55 | 4.21 | 4.52 | 4.52 | 6.86% | 961,954 |
| May 20, 2026 | 4.24 | 4.51 | 4.16 | 4.23 | 4.23 | - | 1,034,673 |
| May 19, 2026 | 4.23 | 4.29 | 4.14 | 4.23 | 4.23 | -1.63% | 966,780 |
| May 18, 2026 | 4.60 | 4.65 | 4.24 | 4.30 | 4.30 | -6.52% | 976,236 |
| May 15, 2026 | 4.67 | 4.87 | 4.57 | 4.63 | 4.60 | -2.53% | 1,054,375 |
| May 14, 2026 | 4.51 | 4.76 | 4.36 | 4.75 | 4.72 | 6.50% | 1,073,290 |
| May 13, 2026 | 4.42 | 4.60 | 4.39 | 4.46 | 4.43 | -0.45% | 1,073,426 |
| May 12, 2026 | 4.64 | 4.65 | 4.38 | 4.48 | 4.45 | -4.07% | 1,728,522 |
| May 11, 2026 | 4.84 | 5.17 | 4.57 | 4.67 | 4.64 | -3.91% | 1,990,828 |
| May 8, 2026 | 5.00 | 5.25 | 4.62 | 4.86 | 4.83 | -5.26% | 2,783,514 |
| May 7, 2026 | 5.52 | 5.56 | 5.09 | 5.13 | 5.10 | -7.40% | 1,006,856 |
| May 6, 2026 | 5.47 | 5.67 | 5.33 | 5.54 | 5.50 | 1.47% | 893,082 |
| May 5, 2026 | 5.34 | 5.56 | 5.30 | 5.46 | 5.42 | 3.02% | 969,836 |
| May 4, 2026 | 5.75 | 5.77 | 5.30 | 5.30 | 5.27 | -7.34% | 1,142,455 |
| May 1, 2026 | 6.11 | 6.22 | 5.61 | 5.72 | 5.68 | -6.92% | 1,624,460 |
| Apr 30, 2026 | 6.41 | 6.57 | 5.77 | 6.15 | 6.11 | 8.38% | 5,576,718 |
| Apr 29, 2026 | 5.63 | 5.69 | 5.42 | 5.67 | 5.63 | 1.61% | 982,791 |
| Apr 28, 2026 | 5.53 | 5.74 | 5.50 | 5.58 | 5.54 | 1.27% | 555,692 |
| Apr 27, 2026 | 5.45 | 5.71 | 5.40 | 5.51 | 5.47 | 1.85% | 496,160 |
| Apr 24, 2026 | 5.53 | 5.68 | 5.40 | 5.41 | 5.37 | -2.35% | 603,536 |
| Apr 23, 2026 | 5.58 | 5.67 | 5.35 | 5.54 | 5.50 | 0.18% | 578,503 |
| Apr 22, 2026 | 5.58 | 5.69 | 5.47 | 5.53 | 5.49 | 0.91% | 459,440 |
| Apr 21, 2026 | 5.99 | 6.03 | 5.47 | 5.48 | 5.44 | -7.59% | 664,138 |
| Apr 20, 2026 | 5.76 | 5.94 | 5.72 | 5.93 | 5.89 | 2.24% | 566,823 |
| Apr 17, 2026 | 6.09 | 6.12 | 5.77 | 5.80 | 5.76 | -3.17% | 799,551 |
| Apr 16, 2026 | 5.89 | 5.99 | 5.79 | 5.99 | 5.95 | 2.74% | 450,872 |
| Apr 15, 2026 | 5.80 | 5.86 | 5.34 | 5.83 | 5.79 | 0.87% | 543,787 |
| Apr 14, 2026 | 5.79 | 5.82 | 5.72 | 5.78 | 5.74 | 1.40% | 467,091 |
| Apr 13, 2026 | 5.50 | 5.76 | 5.46 | 5.70 | 5.66 | 1.97% | 456,030 |
| Apr 10, 2026 | 5.41 | 5.76 | 5.41 | 5.59 | 5.55 | 4.68% | 671,505 |
| Apr 9, 2026 | 5.36 | 5.64 | 5.25 | 5.34 | 5.31 | 1.14% | 866,624 |
| Apr 8, 2026 | 5.24 | 5.50 | 5.23 | 5.28 | 5.25 | 2.13% | 988,888 |
| Apr 7, 2026 | 5.05 | 5.18 | 4.97 | 5.17 | 5.14 | 0.78% | 702,282 |
| Apr 6, 2026 | 5.01 | 5.23 | 4.99 | 5.13 | 5.10 | 1.79% | 683,285 |
| Apr 2, 2026 | 4.86 | 5.10 | 4.73 | 5.04 | 5.01 | 1.00% | 559,587 |
| Apr 1, 2026 | 4.98 | 5.17 | 4.95 | 4.99 | 4.96 | 1.01% | 726,023 |
| Mar 31, 2026 | 4.87 | 5.05 | 4.84 | 4.94 | 4.91 | 4.88% | 918,970 |
| Mar 30, 2026 | 4.92 | 5.00 | 4.67 | 4.71 | 4.68 | -2.69% | 983,872 |
| Mar 27, 2026 | 5.09 | 5.09 | 4.78 | 4.84 | 4.81 | -6.20% | 730,537 |
| Mar 26, 2026 | 4.95 | 5.16 | 4.88 | 5.16 | 5.13 | 2.58% | 965,627 |
| Mar 25, 2026 | 4.83 | 5.04 | 4.73 | 5.03 | 5.00 | 6.34% | 1,034,900 |
| Mar 24, 2026 | 5.00 | 5.00 | 4.72 | 4.73 | 4.70 | -6.89% | 929,774 |
| Mar 23, 2026 | 4.70 | 5.16 | 4.69 | 5.08 | 5.05 | 9.48% | 1,334,396 |
| Mar 20, 2026 | 4.90 | 4.91 | 4.59 | 4.64 | 4.61 | -4.33% | 1,266,228 |
| Mar 19, 2026 | 4.90 | 5.06 | 4.78 | 4.85 | 4.82 | -3.39% | 1,141,335 |
| Mar 18, 2026 | 5.17 | 5.22 | 4.98 | 5.02 | 4.99 | -4.02% | 1,293,463 |
| Mar 17, 2026 | 5.59 | 5.61 | 5.13 | 5.23 | 5.20 | -6.61% | 1,481,364 |
| Mar 16, 2026 | 5.38 | 5.71 | 5.36 | 5.60 | 5.56 | 6.87% | 848,905 |
| Mar 13, 2026 | 5.28 | 5.36 | 5.13 | 5.24 | 5.21 | 1.16% | 735,043 |
| Mar 12, 2026 | 5.36 | 5.41 | 5.17 | 5.21 | 5.15 | -3.16% | 621,145 |
| Mar 11, 2026 | 5.50 | 5.57 | 5.34 | 5.38 | 5.31 | -3.06% | 590,764 |
| Mar 10, 2026 | 5.44 | 5.72 | 5.35 | 5.55 | 5.48 | 0.91% | 896,710 |
| Mar 9, 2026 | 5.24 | 5.57 | 5.12 | 5.50 | 5.43 | 2.23% | 886,156 |
| Mar 6, 2026 | 5.48 | 5.85 | 5.35 | 5.38 | 5.31 | -5.78% | 1,140,637 |
| Mar 5, 2026 | 5.84 | 5.96 | 5.59 | 5.71 | 5.64 | -2.56% | 830,814 |
| Mar 4, 2026 | 6.07 | 6.15 | 5.84 | 5.86 | 5.79 | -3.46% | 1,037,733 |
| Mar 3, 2026 | 6.09 | 6.27 | 5.96 | 6.07 | 6.00 | -4.41% | 1,521,370 |
| Mar 2, 2026 | 5.61 | 6.35 | 5.26 | 6.35 | 6.27 | 9.39% | 1,892,759 |
| Feb 27, 2026 | 6.01 | 6.46 | 5.61 | 5.81 | 5.73 | -9.86% | 3,002,068 |
| Feb 26, 2026 | 6.43 | 6.69 | 6.30 | 6.44 | 6.36 | 0.63% | 1,623,177 |
| Feb 25, 2026 | 6.40 | 6.44 | 6.28 | 6.40 | 6.32 | 1.43% | 771,255 |
| Feb 24, 2026 | 5.91 | 6.33 | 5.85 | 6.31 | 6.23 | 7.50% | 1,088,451 |
| Feb 23, 2026 | 5.91 | 5.95 | 5.80 | 5.87 | 5.80 | -1.18% | 650,487 |
| Feb 20, 2026 | 5.95 | 6.09 | 5.86 | 5.94 | 5.87 | -1.66% | 609,067 |
| Feb 19, 2026 | 5.95 | 6.06 | 5.84 | 6.04 | 5.97 | 0.67% | 754,626 |
| Feb 18, 2026 | 6.00 | 6.16 | 5.89 | 6.00 | 5.93 | 0.17% | 733,854 |
| Feb 17, 2026 | 6.00 | 6.02 | 5.74 | 5.99 | 5.92 | -0.17% | 768,715 |
| Feb 13, 2026 | 5.87 | 6.09 | 5.85 | 6.00 | 5.93 | 2.04% | 923,966 |
| Feb 12, 2026 | 6.34 | 6.35 | 5.84 | 5.88 | 5.81 | -5.62% | 799,807 |
| Feb 11, 2026 | 6.31 | 6.33 | 5.95 | 6.23 | 6.15 | -0.32% | 942,534 |
| Feb 10, 2026 | 6.22 | 6.35 | 6.12 | 6.25 | 6.17 | 0.16% | 765,067 |
| Feb 9, 2026 | 6.04 | 6.28 | 5.90 | 6.24 | 6.16 | 3.83% | 1,016,231 |
| Feb 6, 2026 | 5.40 | 6.03 | 5.40 | 6.01 | 5.94 | 11.30% | 1,096,336 |
| Feb 5, 2026 | 5.82 | 5.83 | 5.35 | 5.40 | 5.33 | -8.01% | 1,459,867 |
| Feb 4, 2026 | 6.08 | 6.18 | 5.82 | 5.87 | 5.80 | -2.65% | 1,284,875 |
| Feb 3, 2026 | 5.87 | 6.11 | 5.75 | 6.03 | 5.96 | 3.97% | 1,265,560 |