2m 2m 2m 2m 2m 2m 2m
FTAI Infra (FIP)
NASDAQ
$3.82+$0.004 (+0.10%)
Price as of Aug 21, 2026 7:55 PM EDT- $440.8MMarket Cap
- -26.39%1-Year Change
- ConglomeratesIndustry
FTAI Infra (FIP)
$3.82+$0.004 (+0.10%)
- 1 Month-11.16%Low Price$3.37High Price$4.62
- 3 Months-15.49%Low Price$3.37High Price$4.94
- 1 Year-26.39%Low Price$3.37High Price$6.31
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
08/24/2026 |
$0.03 Dividend | |||||
08/21/2026 | 3.75 | 3.95 | 3.73 | 3.79 | +2.41% | 1,194,127 |
08/20/2026 | 3.99 | 3.99 | 3.67 | 3.70 | -8.13% | 1,081,116 |
08/19/2026 | 4.05 | 4.12 | 3.98 | 4.03 | +0.74% | 728,273 |
08/18/2026 | 4.17 | 4.21 | 3.97 | 4.00 | -5.18% | 746,930 |
08/17/2026 | 4.46 | 4.46 | 4.16 | 4.22 | -5.76% | 1,063,517 |
08/14/2026 | 4.59 | 4.67 | 4.36 | 4.47 | -3.22% | 774,461 |
08/13/2026 | 4.48 | 4.64 | 4.43 | 4.62 | +3.33% | 948,016 |
08/12/2026 | 4.37 | 4.64 | 4.36 | 4.47 | +3.20% | 1,545,695 |
08/11/2026 | 4.31 | 4.49 | 4.30 | 4.34 | +1.63% | 980,623 |
08/10/2026 | 4.24 | 4.47 | 4.21 | 4.27 | +0.70% | 1,416,760 |
08/07/2026 | 4.09 | 4.33 | 3.98 | 4.24 | +5.30% | 1,634,469 |
08/06/2026 | 3.09 | 4.04 | 3.03 | 4.02 | +18.91% | 2,921,396 |
08/05/2026 | 3.32 | 3.49 | 3.32 | 3.38 | +0.29% | 2,483,703 |
08/05/2026 |
-$1.41 Earnings | |||||
08/04/2026 | 3.47 | 3.58 | 3.33 | 3.37 | -0.87% | 5,828,018 |
08/03/2026 | 3.72 | 3.79 | 3.36 | 3.40 | -8.04% | 3,675,445 |
07/31/2026 | 3.98 | 4.04 | 3.68 | 3.70 | -6.75% | 1,026,987 |
07/30/2026 | 3.81 | 4.02 | 3.72 | 3.97 | +5.82% | 1,029,808 |
07/29/2026 | 4.05 | 4.10 | 3.71 | 3.75 | -7.35% | 1,517,586 |
07/28/2026 | 4.12 | 4.12 | 3.92 | 4.05 | -1.69% | 1,007,076 |
07/27/2026 | 4.23 | 4.30 | 3.97 | 4.12 | -1.89% | 1,431,147 |
07/24/2026 | 4.41 | 4.41 | 4.17 | 4.20 | -3.64% | 785,423 |
07/23/2026 | 4.53 | 4.53 | 4.32 | 4.36 | -2.44% | 869,121 |
07/22/2026 | 4.30 | 4.50 | 4.30 | 4.46 | +4.65% | 864,581 |
07/21/2026 | 4.07 | 4.29 | 4.01 | 4.27 | +5.13% | 1,005,861 |
07/20/2026 | 4.11 | 4.16 | 3.96 | 4.06 | -1.68% | 1,031,160 |
07/17/2026 | 4.14 | 4.30 | 4.12 | 4.13 | -1.42% | 812,184 |
07/16/2026 | 4.30 | 4.33 | 4.06 | 4.19 | -2.99% | 936,022 |
07/15/2026 | 4.44 | 4.49 | 4.22 | 4.32 | -2.47% | 589,676 |
07/14/2026 | 4.53 | 4.58 | 4.35 | 4.42 | -0.67% | 654,751 |
07/13/2026 | 4.44 | 4.56 | 4.34 | 4.45 | -1.10% | 581,861 |
07/10/2026 | 4.45 | 4.51 | 4.38 | 4.50 | +1.57% | 501,876 |
07/09/2026 | 4.47 | 4.54 | 4.36 | 4.43 | +0.90% | 683,044 |
07/08/2026 | 4.25 | 4.52 | 4.25 | 4.40 | +0.91% | 821,419 |
07/07/2026 | 4.37 | 4.56 | 4.27 | 4.36 | -0.45% | 1,002,129 |
07/06/2026 | 4.42 | 4.48 | 4.38 | 4.38 | -0.68% | 764,160 |
07/02/2026 | 4.51 | 4.63 | 4.35 | 4.41 | -1.55% | 868,457 |
07/01/2026 | 4.66 | 4.81 | 4.44 | 4.47 | -2.80% | 1,147,437 |
06/30/2026 | 4.35 | 4.66 | 4.20 | 4.60 | +6.42% | 1,226,001 |
06/29/2026 | 4.95 | 5.14 | 4.26 | 4.33 | -11.92% | 2,129,772 |
06/26/2026 | 4.84 | 5.05 | 4.81 | 4.91 | +0.81% | 2,663,519 |
06/25/2026 | 4.71 | 4.88 | 4.71 | 4.87 | +4.69% | 596,956 |
06/24/2026 | 4.57 | 4.67 | 4.47 | 4.65 | +1.30% | 1,294,568 |
06/23/2026 | 4.72 | 4.76 | 4.58 | 4.59 | -2.94% | 490,701 |
06/22/2026 | 4.76 | 4.83 | 4.66 | 4.73 | -0.83% | 632,781 |
06/18/2026 | 4.84 | 4.92 | 4.70 | 4.77 | +1.48% | 1,132,889 |
06/17/2026 | 4.81 | 5.01 | 4.70 | 4.70 | -2.47% | 701,445 |
06/16/2026 | 4.96 | 5.01 | 4.71 | 4.82 | -2.41% | 863,894 |
06/15/2026 | 4.86 | 5.06 | 4.77 | 4.94 | +3.32% | 817,639 |
06/12/2026 | 4.75 | 5.01 | 4.69 | 4.78 | +0.84% | 935,014 |
06/11/2026 | 4.26 | 4.79 | 4.19 | 4.74 | +11.68% | 1,002,399 |
06/10/2026 | 4.52 | 4.60 | 4.22 | 4.25 | -6.14% | 722,522 |
06/09/2026 | 4.52 | 4.72 | 4.48 | 4.52 | +0.88% | 1,158,237 |
06/08/2026 | 4.25 | 4.61 | 4.18 | 4.48 | +8.65% | 1,251,760 |
06/05/2026 | 4.29 | 4.34 | 4.06 | 4.13 | -3.70% | 704,704 |
06/04/2026 | 4.26 | 4.31 | 4.15 | 4.29 | +2.37% | 883,418 |
06/03/2026 | 4.39 | 4.40 | 4.13 | 4.19 | -5.80% | 940,779 |
06/02/2026 | 4.46 | 4.52 | 4.39 | 4.44 | -1.97% | 733,299 |
06/01/2026 | 4.38 | 4.61 | 4.37 | 4.53 | +2.47% | 1,121,488 |
05/29/2026 | 4.61 | 4.64 | 4.37 | 4.42 | -2.19% | 981,822 |
05/28/2026 | 4.59 | 4.67 | 4.51 | 4.52 | -1.51% | 542,185 |
05/27/2026 | 4.63 | 4.75 | 4.56 | 4.59 | -0.22% | 571,574 |
05/26/2026 | 4.53 | 4.74 | 4.51 | 4.60 | +2.88% | 716,385 |
05/22/2026 | 4.49 | 4.61 | 4.38 | 4.47 | -0.22% | 613,864 |
05/21/2026 | 4.19 | 4.51 | 4.18 | 4.48 | +6.86% | 961,954 |
05/20/2026 | 4.21 | 4.47 | 4.13 | 4.20 | 0.00% | 1,034,673 |
05/19/2026 | 4.20 | 4.26 | 4.11 | 4.20 | -1.63% | 966,780 |
05/18/2026 | 4.56 | 4.61 | 4.20 | 4.27 | -6.52% | 976,236 |
05/18/2026 |
$0.03 Dividend | |||||
05/15/2026 | 4.60 | 4.80 | 4.50 | 4.56 | -2.53% | 1,054,375 |
05/14/2026 | 4.45 | 4.69 | 4.30 | 4.68 | +6.50% | 1,073,290 |
05/13/2026 | 4.36 | 4.53 | 4.33 | 4.40 | -0.45% | 1,073,426 |
05/12/2026 | 4.57 | 4.58 | 4.31 | 4.42 | -4.07% | 1,728,522 |
05/11/2026 | 4.77 | 5.10 | 4.50 | 4.60 | -3.91% | 1,990,828 |
05/08/2026 | 4.93 | 5.18 | 4.55 | 4.79 | -5.26% | 2,783,514 |
05/07/2026 | 5.44 | 5.48 | 5.02 | 5.06 | -7.40% | 1,006,856 |
05/07/2026 |
-$1.32 Earnings | |||||
05/06/2026 | 5.39 | 5.59 | 5.25 | 5.46 | +1.47% | 893,082 |
05/05/2026 | 5.26 | 5.48 | 5.22 | 5.38 | +3.02% | 969,836 |
05/04/2026 | 5.67 | 5.69 | 5.22 | 5.22 | -7.34% | 1,142,455 |
05/01/2026 | 6.02 | 6.13 | 5.53 | 5.64 | -6.92% | 1,624,460 |
04/30/2026 | 6.32 | 6.48 | 5.69 | 6.06 | +8.38% | 5,576,718 |
04/29/2026 | 5.55 | 5.60 | 5.34 | 5.59 | +1.61% | 982,791 |
04/28/2026 | 5.45 | 5.66 | 5.42 | 5.50 | +1.27% | 555,692 |
04/27/2026 | 5.37 | 5.62 | 5.32 | 5.43 | +1.85% | 496,160 |
04/24/2026 | 5.45 | 5.60 | 5.32 | 5.33 | -2.35% | 603,536 |
04/23/2026 | 5.50 | 5.59 | 5.27 | 5.46 | +0.18% | 578,503 |
04/22/2026 | 5.50 | 5.61 | 5.39 | 5.45 | +0.91% | 459,440 |
04/21/2026 | 5.90 | 5.94 | 5.39 | 5.40 | -7.59% | 663,499 |
04/20/2026 | 5.68 | 5.86 | 5.64 | 5.85 | +2.24% | 566,822 |
04/17/2026 | 6.00 | 6.03 | 5.69 | 5.72 | -3.17% | 799,551 |
04/16/2026 | 5.81 | 5.90 | 5.71 | 5.90 | +2.74% | 450,872 |
04/15/2026 | 5.72 | 5.78 | 5.26 | 5.75 | +0.87% | 543,787 |
04/14/2026 | 5.71 | 5.74 | 5.63 | 5.70 | +1.40% | 467,091 |
04/13/2026 | 5.42 | 5.67 | 5.38 | 5.62 | +1.97% | 456,030 |
04/10/2026 | 5.33 | 5.68 | 5.33 | 5.51 | +4.68% | 671,505 |
04/09/2026 | 5.28 | 5.56 | 5.17 | 5.26 | +1.14% | 866,624 |
04/08/2026 | 5.17 | 5.42 | 5.15 | 5.20 | +2.13% | 988,888 |
04/07/2026 | 4.98 | 5.11 | 4.90 | 5.10 | +0.78% | 702,282 |