We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| FTAI Infrastructure Inc | NASDAQ:FIP | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| 0.18 | 2.23% | 8.25 | 8.20 | 9.47 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 8.425 | 7.99 | 8.20 | 1,184,909 | 00:00:00 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 01 Nov 2024 | 8.25 | 0.18 | 2.23% | 7.99 | 8.425 | 1,184,905 |
| 31 Oct 2024 | 8.07 | -0.47 | -5.50% | 8.06 | 9.00 | 1,664,482 |
| 30 Oct 2024 | 8.54 | -0.10 | -1.16% | 8.52 | 8.765 | 1,163,053 |
| 29 Oct 2024 | 8.64 | -0.24 | -2.70% | 8.58 | 8.86 | 1,000,729 |
| 28 Oct 2024 | 8.88 | -0.19 | -2.09% | 8.865 | 9.22 | 852,815 |
| 25 Oct 2024 | 9.07 | -0.03 | -0.33% | 8.91 | 9.2528 | 696,311 |
| 24 Oct 2024 | 9.10 | 0.11 | 1.17% | 8.81 | 9.19 | 1,630,983 |
| 23 Oct 2024 | 8.995 | -0.01 | -0.06% | 8.87 | 9.10 | 491,847 |
| 22 Oct 2024 | 9.00 | 0.15 | 1.69% | 8.71 | 9.02 | 544,669 |
| 21 Oct 2024 | 8.85 | -0.29 | -3.17% | 8.83 | 9.22 | 721,039 |
| 18 Oct 2024 | 9.14 | 0.04 | 0.44% | 8.95 | 9.15 | 834,271 |
| 17 Oct 2024 | 9.10 | -0.37 | -3.91% | 9.05 | 9.59 | 1,034,302 |
| 16 Oct 2024 | 9.47 | 0.06 | 0.64% | 9.35 | 9.96 | 1,084,215 |
| 15 Oct 2024 | 9.41 | -0.12 | -1.26% | 9.25 | 9.65 | 701,331 |
| 14 Oct 2024 | 9.53 | -0.07 | -0.73% | 9.49 | 9.68 | 588,098 |
| 11 Oct 2024 | 9.60 | 0.32 | 3.45% | 9.26 | 9.71 | 698,513 |
| 10 Oct 2024 | 9.28 | -0.03 | -0.32% | 9.12 | 9.40 | 530,845 |
| 09 Oct 2024 | 9.31 | -0.23 | -2.41% | 9.28 | 9.725 | 781,761 |
| 08 Oct 2024 | 9.54 | 0.04 | 0.42% | 9.465 | 9.65 | 415,186 |
| 07 Oct 2024 | 9.50 | -0.29 | -2.96% | 9.48 | 9.85 | 739,814 |
| 04 Oct 2024 | 9.79 | 0.75 | 8.30% | 9.1394 | 9.85 | 1,108,316 |
| 03 Oct 2024 | 9.04 | 0.12 | 1.35% | 8.80 | 9.075 | 925,868 |
| 02 Oct 2024 | 8.92 | 0.03 | 0.34% | 8.74 | 9.10 | 650,352 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.25 | 9.2528 | 8.06 | 8.54 | 1,075,478 | -1.00 | -10.81% |
| 1 Month | 9.20 | 9.96 | 8.06 | 9.07 | 864,129 | -0.95 | -10.33% |
| 3 Months | 9.05 | 9.99 | 7.87 | 9.12 | 1,230,796 | -0.80 | -8.84% |
| 6 Months | 7.26 | 10.455 | 6.995 | 8.88 | 1,404,051 | 0.99 | 13.64% |
| 1 Year | 3.06 | 10.455 | 3.01 | 7.66 | 1,058,309 | 5.19 | 169.61% |
| 3 Years | 3.60 | 10.455 | 2.22 | 5.56 | 848,471 | 4.65 | 129.17% |
| 5 Years | 3.60 | 10.455 | 2.22 | 5.56 | 848,471 | 4.65 | 129.17% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
