Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

6.570 +0.020 (+0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2023 3.076 3.229 3.047 3.172 364,202 +0.11(+3.44%)
Jan 30, 2023 3.105 3.153 3.062 3.067 177,703 -0.08(-2.44%)
Jan 27, 2023 3.076 3.201 3.067 3.143 223,144 +0.04(+1.23%)
Jan 26, 2023 3.201 3.220 3.066 3.105 299,414 -0.07(-2.11%)
Jan 25, 2023 3.153 3.258 3.067 3.172 339,339 -0.03(-0.90%)
Jan 24, 2023 3.297 3.364 3.191 3.201 327,495 -0.11(-3.47%)
Jan 23, 2023 3.527 3.584 3.279 3.316 837,057 -0.21(-5.98%)
Jan 20, 2023 3.287 3.546 3.242 3.527 856,354 +0.30(+9.20%)
Jan 19, 2023 3.191 3.258 3.067 3.229 679,897 +0.03(+0.90%)
Jan 18, 2023 3.239 3.268 3.153 3.201 395,172 -0.04(-1.18%)
Jan 17, 2023 3.325 3.325 3.201 3.239 298,506 -0.05(-1.46%)
Jan 13, 2023 2.999 3.306 2.999 3.287 537,957 +0.23(+7.52%)
Jan 12, 2023 3.038 3.100 2.999 3.057 391,614 +0.03(+0.95%)
Jan 11, 2023 2.961 3.033 2.932 3.028 1,487,030 +0.08(+2.60%)
Jan 10, 2023 2.837 2.990 2.837 2.952 545,904 +0.11(+4.05%)
Jan 09, 2023 2.875 2.884 2.817 2.837 689,381 +0.02(+0.68%)
Jan 06, 2023 2.846 2.870 2.789 2.817 432,433 +0.04(+1.38%)
Jan 05, 2023 2.827 2.856 2.779 2.779 328,647 -0.06(-2.03%)
Jan 04, 2023 2.837 2.923 2.789 2.837 503,546 +0.00(+0.00%)
Jan 03, 2023 2.827 2.932 2.827 2.837 407,553 +0.01(+0.34%)
Dec 30, 2022 2.731 2.884 2.731 2.827 670,909 +0.08(+2.79%)
Dec 29, 2022 2.683 2.803 2.683 2.750 210,458 +0.08(+2.87%)
Dec 28, 2022 2.712 2.730 2.587 2.674 593,749 -0.04(-1.41%)
Dec 27, 2022 2.722 2.772 2.702 2.712 392,797 -0.06(-2.08%)
Dec 23, 2022 2.769 2.803 2.741 2.769 448,374 +0.00(+0.00%)
Dec 22, 2022 2.798 2.846 2.736 2.769 434,943 -0.03(-1.03%)
Dec 21, 2022 2.674 2.865 2.674 2.798 1,056,297 +0.12(+4.29%)
Dec 20, 2022 2.626 2.693 2.549 2.683 1,553,369 +0.06(+2.19%)
Dec 19, 2022 2.731 2.827 2.525 2.626 1,938,574 -0.11(-3.86%)
Dec 16, 2022 2.875 2.952 2.688 2.731 2,352,886 -0.14(-5.00%)
Dec 15, 2022 2.999 3.028 2.769 2.875 1,681,773 -0.13(-4.46%)
Dec 14, 2022 2.961 3.057 2.923 3.009 1,628,135 +0.05(+1.62%)
Dec 13, 2022 2.999 3.076 2.942 2.961 802,633 +0.02(+0.65%)
Dec 12, 2022 2.980 3.009 2.865 2.942 1,008,619 -0.02(-0.65%)
Dec 09, 2022 3.047 3.153 2.942 2.961 1,077,064 -0.08(-2.52%)
Dec 08, 2022 2.923 3.114 2.923 3.038 1,051,101 +0.15(+5.32%)
Dec 07, 2022 2.884 3.019 2.875 2.884 1,440,851 +0.01(+0.33%)
Dec 06, 2022 2.971 3.038 2.875 2.875 1,199,733 -0.10(-3.23%)
Dec 05, 2022 3.057 3.067 2.932 2.971 1,269,626 -0.07(-2.21%)
Dec 02, 2022 2.789 3.057 2.769 3.038 1,719,989 +0.21(+7.46%)
Dec 01, 2022 2.750 2.918 2.741 2.827 1,628,589 +0.10(+3.51%)
Nov 30, 2022 2.702 2.769 2.683 2.731 138,735 +0.01(+0.35%)
Nov 29, 2022 2.693 2.789 2.655 2.722 204,091 +0.01(+0.35%)
Nov 28, 2022 2.875 2.904 2.712 2.712 281,637 -0.20(-6.91%)
Nov 25, 2022 2.875 2.932 2.875 2.913 190,848 +0.07(+2.36%)
Nov 23, 2022 2.808 2.851 2.789 2.846 226,247 +0.05(+1.71%)
Nov 22, 2022 2.779 2.865 2.769 2.798 384,448 +0.00(+0.00%)
Nov 21, 2022 2.769 2.884 2.750 2.798 450,577 +0.03(+1.04%)
Nov 18, 2022 2.674 2.846 2.674 2.769 395,265 +0.08(+2.85%)
Nov 17, 2022 2.683 2.736 2.559 2.693 857,230 +0.02(+0.72%)
Nov 16, 2022 2.769 2.827 2.674 2.674 685,601 -0.10(-3.46%)
Nov 15, 2022 2.674 2.846 2.674 2.769 664,627 +0.13(+5.09%)
Nov 14, 2022 2.530 2.750 2.530 2.635 765,146 +0.11(+4.17%)
Nov 11, 2022 2.453 2.616 2.453 2.530 546,569 +0.11(+4.35%)
Nov 10, 2022 2.443 2.684 2.387 2.424 674,176 +0.05(+1.99%)
Nov 09, 2022 2.443 2.471 2.358 2.377 864,519 -0.09(-3.79%)
Nov 08, 2022 2.555 2.574 2.471 2.471 462,138 -0.07(-2.58%)
Nov 07, 2022 2.489 2.611 2.489 2.536 948,627 +0.05(+1.88%)
Nov 04, 2022 2.461 2.518 2.452 2.489 720,948 +0.03(+1.14%)
Nov 03, 2022 2.527 2.546 2.443 2.461 611,087 -0.11(-4.36%)
Nov 02, 2022 2.620 2.751 2.564 2.574 749,959 -0.06(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.