FTAI Infrastructure Inc. (FIP)
NASDAQ: FIP · Real-Time Price · USD
4.700
-0.370 (-7.30%)
Dec 5, 2025, 4:00 PM EST - Market closed
FTAI Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.13 | 5.30 | 4.99 | 5.05 | 5.02 | -1.56% | 1,072,932 |
| Oct 9, 2025 | 5.23 | 5.29 | 5.04 | 5.13 | 5.09 | -1.72% | 1,073,082 |
| Oct 8, 2025 | 5.18 | 5.54 | 5.02 | 5.22 | 5.18 | 2.35% | 1,750,477 |
| Oct 7, 2025 | 5.32 | 5.34 | 5.06 | 5.10 | 5.06 | -3.59% | 1,181,764 |
| Oct 6, 2025 | 5.10 | 5.32 | 4.97 | 5.29 | 5.25 | 5.38% | 1,587,255 |
| Oct 3, 2025 | 4.73 | 5.03 | 4.69 | 5.02 | 4.99 | 7.04% | 1,128,846 |
| Oct 2, 2025 | 4.59 | 4.83 | 4.54 | 4.69 | 4.66 | 2.63% | 1,351,560 |
| Oct 1, 2025 | 4.36 | 4.64 | 4.32 | 4.57 | 4.54 | 4.82% | 2,420,160 |
| Sep 30, 2025 | 4.44 | 4.50 | 4.29 | 4.36 | 4.33 | -2.24% | 2,495,566 |
| Sep 29, 2025 | 4.44 | 4.59 | 4.33 | 4.46 | 4.43 | 1.83% | 2,166,125 |
| Sep 26, 2025 | 4.20 | 4.39 | 4.12 | 4.38 | 4.35 | 3.55% | 1,523,550 |