Want to see FIP full AI Analyst Report?
FTAI Infrastructure Incorporation (FIP) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 2.84 | 2.89 | 2.75 | 2.86 | 2.86 | -0.35% | 1,577,888 | 1.13 |
| Oct 29, 2026 | 2.83 | 2.92 | 2.76 | 2.87 | 2.87 | +2.14% | 1,498,105 | 1.05 |
| Oct 28, 2026 | 2.65 | 2.83 | 2.60 | 2.81 | 2.81 | +5.24% | 1,029,331 | 0.72 |
| Oct 27, 2026 | 2.54 | 2.72 | 2.51 | 2.67 | 2.67 | +6.37% | 1,564,965 | 1.10 |
| Oct 26, 2026 | 2.53 | 2.56 | 2.45 | 2.51 | 2.51 | -1.18% | 1,067,142 | 0.75 |
| Oct 23, 2026 | 2.50 | 2.57 | 2.45 | 2.54 | 2.54 | +0.79% | 1,198,787 | 0.84 |
| Oct 22, 2026 | 2.39 | 2.53 | 2.37 | 2.52 | 2.52 | +4.56% | 1,420,367 | 1.00 |
| Oct 21, 2026 | 2.33 | 2.45 | 2.31 | 2.41 | 2.41 | +4.33% | 1,661,840 | 1.18 |
| Oct 20, 2026 | 2.31 | 2.36 | 2.26 | 2.31 | 2.31 | -0.43% | 1,463,233 | 1.04 |
| Oct 19, 2026 | 2.47 | 2.47 | 2.32 | 2.32 | 2.32 | -4.13% | 1,229,517 | 0.88 |
| Oct 16, 2026 | 2.52 | 2.56 | 2.37 | 2.42 | 2.42 | -5.47% | 1,593,045 | 1.15 |
| Oct 15, 2026 | 2.31 | 2.56 | 2.23 | 2.56 | 2.56 | +10.82% | 2,364,151 | 1.73 |
| Oct 14, 2026 | 2.42 | 2.42 | 2.25 | 2.31 | 2.31 | -5.33% | 1,881,664 | 1.39 |
| Oct 13, 2026 | 2.57 | 2.60 | 2.42 | 2.44 | 2.44 | -5.43% | 1,479,459 | 1.10 |
| Oct 12, 2026 | 2.61 | 2.63 | 2.53 | 2.58 | 2.58 | -2.64% | 1,040,300 | 0.78 |
| Oct 09, 2026 | 2.67 | 2.73 | 2.63 | 2.65 | 2.65 | -0.38% | 1,022,618 | 0.77 |
| Oct 08, 2026 | 2.80 | 2.80 | 2.63 | 2.66 | 2.66 | -6.34% | 2,594,749 | 2.00 |
| Oct 07, 2026 | 2.63 | 2.89 | 2.60 | 2.84 | 2.84 | +6.37% | 1,221,236 | 0.95 |
| Oct 06, 2026 | 2.75 | 2.77 | 2.64 | 2.67 | 2.67 | -1.48% | 806,056 | 0.63 |
| Oct 05, 2026 | 2.69 | 2.73 | 2.60 | 2.71 | 2.71 | +0.93% | 821,579 | 0.64 |
| Oct 02, 2026 | 2.66 | 2.77 | 2.63 | 2.69 | 2.69 | +3.27% | 1,203,251 | 0.94 |
| Oct 01, 2026 | 2.73 | 2.76 | 2.59 | 2.60 | 2.60 | -5.80% | 2,101,614 | 1.67 |
| Sep 30, 2026 | 2.85 | 2.93 | 2.75 | 2.76 | 2.76 | -2.13% | 1,046,147 | 0.84 |
| Sep 29, 2026 | 2.94 | 2.94 | 2.75 | 2.82 | 2.82 | -2.42% | 1,154,143 | 0.93 |
| Sep 28, 2026 | 3.22 | 3.27 | 2.82 | 2.89 | 2.89 | -7.52% | 1,818,891 | 1.48 |
| Sep 25, 2026 | 3.09 | 3.17 | 3.04 | 3.13 | 3.13 | +1.13% | 892,630 | 0.72 |
| Sep 24, 2026 | 3.10 | 3.15 | 2.97 | 3.09 | 3.09 | +0.00% | 1,375,199 | 1.10 |
| Sep 23, 2026 | 3.23 | 3.23 | 3.03 | 3.09 | 3.09 | -5.21% | 932,116 | 0.73 |
| Sep 22, 2026 | 3.10 | 3.27 | 3.05 | 3.26 | 3.26 | +6.19% | 1,147,518 | 0.91 |
| Sep 21, 2026 | 3.00 | 3.09 | 2.93 | 3.07 | 3.07 | +2.33% | 965,494 | 0.76 |
| Sep 18, 2026 | 2.79 | 3.03 | 2.77 | 3.00 | 3.00 | +7.53% | 2,614,771 | 2.12 |
| Sep 17, 2026 | 2.92 | 2.97 | 2.77 | 2.79 | 2.79 | -2.79% | 1,533,413 | 1.26 |
| Sep 16, 2026 | 2.91 | 2.98 | 2.81 | 2.87 | 2.87 | -1.03% | 1,515,563 | 1.27 |
| Sep 15, 2026 | 3.00 | 3.02 | 2.77 | 2.90 | 2.90 | -3.33% | 2,618,318 | 2.23 |
| Sep 14, 2026 | 3.27 | 3.29 | 2.98 | 3.00 | 3.00 | -9.37% | 2,867,644 | 2.52 |
| Sep 11, 2026 | 3.34 | 3.36 | 3.27 | 3.31 | 3.31 | +0.30% | 799,907 | 0.70 |
| Sep 10, 2026 | 3.25 | 3.38 | 3.25 | 3.30 | 3.30 | +0.30% | 922,319 | 0.81 |
| Sep 09, 2026 | 3.45 | 3.48 | 3.22 | 3.29 | 3.29 | -4.36% | 1,457,938 | 1.29 |
| Sep 08, 2026 | 3.47 | 3.53 | 3.34 | 3.44 | 3.44 | +0.88% | 960,616 | 0.85 |
| Sep 07, 2026 | 3.32 | 3.46 | 3.32 | 3.41 | 3.41 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 3.32 | 3.46 | 3.32 | 3.41 | 3.41 | +1.19% | 1,008,003 | 0.88 |
| Sep 03, 2026 | 3.38 | 3.42 | 3.22 | 3.37 | 3.37 | -0.30% | 958,021 | 0.83 |
| Sep 02, 2026 | 3.36 | 3.47 | 3.33 | 3.38 | 3.38 | +0.00% | 972,074 | 0.85 |
| Sep 01, 2026 | 3.43 | 3.49 | 3.35 | 3.38 | 3.38 | -2.87% | 1,030,553 | 0.90 |
| Aug 31, 2026 | 3.57 | 3.57 | 3.46 | 3.48 | 3.48 | -2.52% | 765,080 | 0.67 |
| Aug 28, 2026 | 3.66 | 3.67 | 3.49 | 3.57 | 3.57 | -2.19% | 1,120,011 | 0.98 |
| Aug 27, 2026 | 3.78 | 3.78 | 3.58 | 3.65 | 3.65 | -2.14% | 727,519 | 0.64 |
| Aug 26, 2026 | 3.77 | 3.81 | 3.68 | 3.73 | 3.73 | -1.06% | 1,088,388 | 0.95 |
| Aug 25, 2026 | 3.81 | 3.84 | 3.67 | 3.77 | 3.77 | +0.53% | 1,267,708 | 1.12 |
| Aug 24, 2026 | 3.79 | 3.80 | 3.65 | 3.75 | 3.75 | -1.06% | 796,128 | 0.71 |