2m 2m 2m 2m 2m 2m 2m
FTAI Infra (FIP)
NASDAQ
$4.57+$0.08 (+1.76%)
Price as of Jul 14, 2026 4:31 PM EDT- $530.6MMarket Cap
- -25.52%1-Year Change
- ConglomeratesIndustry
FTAI Infra (FIP)
$4.57+$0.08 (+1.76%)
- 1 Month-6.85%Low Price$4.36High Price$4.98
- 3 Months-20.71%Low Price$4.16High Price$6.15
- 1 Year-25.52%Low Price$3.99High Price$7.18
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
07/13/2026 | 4.48 | 4.60 | 4.37 | 4.49 | -1.10% | 581,861 |
07/10/2026 | 4.49 | 4.55 | 4.42 | 4.54 | +1.57% | 501,876 |
07/09/2026 | 4.51 | 4.58 | 4.40 | 4.47 | +0.90% | 683,044 |
07/08/2026 | 4.28 | 4.56 | 4.28 | 4.43 | +0.91% | 821,419 |
07/07/2026 | 4.40 | 4.60 | 4.30 | 4.39 | -0.45% | 1,002,129 |
07/06/2026 | 4.45 | 4.52 | 4.41 | 4.41 | -0.68% | 764,160 |
07/02/2026 | 4.55 | 4.67 | 4.38 | 4.44 | -1.55% | 868,457 |
07/01/2026 | 4.70 | 4.85 | 4.48 | 4.51 | -2.80% | 1,147,437 |
06/30/2026 | 4.38 | 4.70 | 4.23 | 4.64 | +6.42% | 1,226,001 |
06/29/2026 | 4.99 | 5.18 | 4.29 | 4.36 | -11.92% | 2,129,772 |
06/26/2026 | 4.88 | 5.09 | 4.85 | 4.95 | +0.81% | 2,663,519 |
06/25/2026 | 4.75 | 4.92 | 4.75 | 4.91 | +4.69% | 596,956 |
06/24/2026 | 4.61 | 4.71 | 4.51 | 4.69 | +1.30% | 1,294,568 |
06/23/2026 | 4.76 | 4.80 | 4.62 | 4.63 | -2.94% | 490,701 |
06/22/2026 | 4.80 | 4.87 | 4.70 | 4.77 | -0.83% | 632,781 |
06/18/2026 | 4.88 | 4.96 | 4.74 | 4.81 | +1.48% | 1,132,889 |
06/17/2026 | 4.85 | 5.05 | 4.74 | 4.74 | -2.47% | 701,445 |
06/16/2026 | 5.00 | 5.05 | 4.75 | 4.86 | -2.41% | 863,894 |
06/15/2026 | 4.90 | 5.10 | 4.81 | 4.98 | +3.32% | 817,639 |
06/12/2026 | 4.79 | 5.05 | 4.73 | 4.82 | +0.84% | 935,014 |
06/11/2026 | 4.29 | 4.83 | 4.22 | 4.78 | +11.68% | 1,002,399 |
06/10/2026 | 4.56 | 4.64 | 4.25 | 4.28 | -6.14% | 722,522 |
06/09/2026 | 4.56 | 4.76 | 4.52 | 4.56 | +0.88% | 1,158,237 |
06/08/2026 | 4.28 | 4.65 | 4.21 | 4.52 | +8.65% | 1,251,760 |
06/05/2026 | 4.32 | 4.37 | 4.09 | 4.16 | -3.70% | 704,704 |
06/04/2026 | 4.29 | 4.35 | 4.19 | 4.32 | +2.37% | 883,418 |
06/03/2026 | 4.42 | 4.44 | 4.16 | 4.22 | -5.80% | 940,779 |
06/02/2026 | 4.50 | 4.56 | 4.43 | 4.48 | -1.97% | 733,299 |
06/01/2026 | 4.41 | 4.65 | 4.40 | 4.57 | +2.47% | 1,121,488 |
05/29/2026 | 4.65 | 4.68 | 4.41 | 4.46 | -2.19% | 981,822 |
05/28/2026 | 4.63 | 4.71 | 4.55 | 4.56 | -1.51% | 542,185 |
05/27/2026 | 4.67 | 4.79 | 4.60 | 4.63 | -0.22% | 571,574 |
05/26/2026 | 4.57 | 4.78 | 4.55 | 4.64 | +2.88% | 716,385 |
05/22/2026 | 4.53 | 4.65 | 4.41 | 4.51 | -0.22% | 613,864 |
05/21/2026 | 4.22 | 4.55 | 4.21 | 4.52 | +6.86% | 961,954 |
05/20/2026 | 4.24 | 4.51 | 4.16 | 4.23 | 0.00% | 1,034,673 |
05/19/2026 | 4.23 | 4.29 | 4.14 | 4.23 | -1.63% | 966,780 |
05/18/2026 | 4.60 | 4.65 | 4.24 | 4.30 | -6.52% | 976,236 |
05/18/2026 |
$0.03 Dividend | |||||
05/15/2026 | 4.64 | 4.84 | 4.54 | 4.60 | -2.53% | 1,054,375 |
05/14/2026 | 4.48 | 4.73 | 4.33 | 4.72 | +6.50% | 1,073,290 |
05/13/2026 | 4.39 | 4.57 | 4.36 | 4.43 | -0.45% | 1,073,426 |
05/12/2026 | 4.61 | 4.62 | 4.35 | 4.45 | -4.07% | 1,728,522 |
05/11/2026 | 4.81 | 5.14 | 4.54 | 4.64 | -3.91% | 1,990,828 |
05/08/2026 | 4.97 | 5.22 | 4.59 | 4.83 | -5.26% | 2,783,514 |
05/07/2026 | 5.48 | 5.52 | 5.06 | 5.10 | -7.40% | 1,006,856 |
05/07/2026 |
-$1.32 Earnings | |||||
05/06/2026 | 5.43 | 5.63 | 5.30 | 5.50 | +1.47% | 893,082 |
05/05/2026 | 5.31 | 5.52 | 5.26 | 5.42 | +3.02% | 969,836 |
05/04/2026 | 5.71 | 5.73 | 5.27 | 5.27 | -7.34% | 1,142,455 |
05/01/2026 | 6.07 | 6.18 | 5.57 | 5.68 | -6.92% | 1,624,460 |
04/30/2026 | 6.37 | 6.53 | 5.73 | 6.11 | +8.38% | 5,576,718 |
04/29/2026 | 5.59 | 5.65 | 5.38 | 5.63 | +1.61% | 982,791 |
04/28/2026 | 5.49 | 5.70 | 5.46 | 5.54 | +1.27% | 555,692 |
04/27/2026 | 5.41 | 5.67 | 5.37 | 5.47 | +1.85% | 496,160 |
04/24/2026 | 5.49 | 5.64 | 5.37 | 5.37 | -2.35% | 603,536 |
04/23/2026 | 5.54 | 5.63 | 5.32 | 5.50 | +0.18% | 578,503 |
04/22/2026 | 5.54 | 5.65 | 5.43 | 5.49 | +0.91% | 459,440 |
04/21/2026 | 5.95 | 5.99 | 5.43 | 5.44 | -7.59% | 663,499 |
04/20/2026 | 5.72 | 5.90 | 5.68 | 5.89 | +2.24% | 566,822 |
04/17/2026 | 6.05 | 6.08 | 5.73 | 5.76 | -3.17% | 799,551 |
04/16/2026 | 5.85 | 5.95 | 5.75 | 5.95 | +2.74% | 450,872 |
04/15/2026 | 5.76 | 5.82 | 5.30 | 5.79 | +0.87% | 543,787 |
04/14/2026 | 5.75 | 5.78 | 5.68 | 5.74 | +1.40% | 467,091 |
04/13/2026 | 5.46 | 5.72 | 5.42 | 5.66 | +1.97% | 456,030 |
04/10/2026 | 5.37 | 5.72 | 5.37 | 5.55 | +4.68% | 671,505 |
04/09/2026 | 5.33 | 5.60 | 5.21 | 5.31 | +1.14% | 866,624 |
04/08/2026 | 5.21 | 5.46 | 5.19 | 5.25 | +2.13% | 988,888 |
04/07/2026 | 5.02 | 5.15 | 4.94 | 5.14 | +0.78% | 702,282 |
04/06/2026 | 4.98 | 5.20 | 4.96 | 5.10 | +1.79% | 683,285 |
04/02/2026 | 4.83 | 5.07 | 4.70 | 5.01 | +1.00% | 559,587 |
04/01/2026 | 4.95 | 5.13 | 4.91 | 4.96 | +1.01% | 726,023 |
03/31/2026 | 4.84 | 5.02 | 4.81 | 4.91 | +4.88% | 918,970 |
03/30/2026 | 4.89 | 4.97 | 4.64 | 4.68 | -2.69% | 983,872 |
03/27/2026 | 5.06 | 5.06 | 4.75 | 4.81 | -6.20% | 730,537 |
03/26/2026 | 4.92 | 5.13 | 4.85 | 5.13 | +2.58% | 965,627 |
03/25/2026 | 4.80 | 5.01 | 4.69 | 5.00 | +6.34% | 1,034,900 |
03/24/2026 | 4.97 | 4.97 | 4.69 | 4.70 | -6.89% | 929,774 |
03/23/2026 | 4.67 | 5.13 | 4.66 | 5.05 | +9.48% | 1,334,396 |
03/20/2026 | 4.87 | 4.87 | 4.56 | 4.61 | -4.33% | 1,266,489 |
03/19/2026 | 4.87 | 5.03 | 4.74 | 4.82 | -3.39% | 1,141,335 |
03/18/2026 | 5.14 | 5.19 | 4.95 | 4.99 | -4.02% | 1,293,463 |
03/17/2026 | 5.55 | 5.57 | 5.09 | 5.20 | -6.61% | 1,481,364 |
03/16/2026 | 5.35 | 5.67 | 5.33 | 5.56 | +6.87% | 848,905 |
03/13/2026 | 5.25 | 5.33 | 5.10 | 5.21 | +1.16% | 735,043 |
03/13/2026 |
$0.03 Dividend | |||||
03/12/2026 | 5.29 | 5.34 | 5.11 | 5.15 | -3.16% | 621,145 |
03/11/2026 | 5.43 | 5.50 | 5.27 | 5.31 | -3.06% | 590,764 |
03/10/2026 | 5.37 | 5.65 | 5.28 | 5.48 | +0.91% | 896,710 |
03/09/2026 | 5.18 | 5.50 | 5.06 | 5.43 | +2.23% | 886,156 |
03/06/2026 | 5.41 | 5.78 | 5.28 | 5.31 | -5.78% | 1,140,637 |
03/05/2026 | 5.76 | 5.89 | 5.52 | 5.64 | -2.56% | 830,814 |
03/04/2026 | 6.00 | 6.07 | 5.77 | 5.79 | -3.46% | 1,037,733 |
03/03/2026 | 6.02 | 6.19 | 5.89 | 6.00 | -4.41% | 1,521,370 |
03/02/2026 | 5.54 | 6.27 | 5.20 | 6.27 | +9.39% | 1,892,759 |
02/27/2026 | 5.94 | 6.38 | 5.54 | 5.73 | -9.86% | 3,002,068 |
02/26/2026 | 6.35 | 6.61 | 6.22 | 6.36 | +0.63% | 1,623,177 |
02/26/2026 |
-$1.08 Earnings | |||||
02/25/2026 | 6.32 | 6.36 | 6.20 | 6.32 | +1.43% | 771,255 |
02/24/2026 | 5.84 | 6.25 | 5.77 | 6.23 | +7.50% | 1,088,451 |