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 )

9.240 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 31, 2022 2.436 2.633 2.436 2.586 457,625 +0.11(+4.56%)
Oct 28, 2022 2.360 2.501 2.351 2.473 645,349 +0.12(+5.20%)
Oct 27, 2022 2.313 2.398 2.276 2.351 320,753 +0.04(+1.63%)
Oct 26, 2022 2.285 2.332 2.266 2.313 386,591 +0.00(+0.00%)
Oct 25, 2022 2.276 2.379 2.274 2.313 237,951 +0.01(+0.41%)
Oct 24, 2022 2.219 2.342 2.219 2.304 378,518 +0.03(+1.24%)
Oct 21, 2022 2.257 2.379 2.233 2.276 420,745 -0.06(-2.42%)
Oct 20, 2022 2.445 2.445 2.182 2.332 749,699 -0.12(-4.98%)
Oct 19, 2022 2.426 2.454 2.332 2.454 779,984 +0.07(+2.76%)
Oct 18, 2022 2.398 2.483 2.351 2.389 381,410 +0.02(+0.79%)
Oct 17, 2022 2.200 2.370 2.200 2.370 969,864 +0.14(+6.33%)
Oct 14, 2022 2.257 2.337 2.191 2.229 419,514 -0.05(-2.07%)
Oct 13, 2022 2.200 2.295 2.163 2.276 794,633 +0.01(+0.41%)
Oct 12, 2022 2.398 2.426 2.257 2.266 752,601 -0.18(-7.31%)
Oct 11, 2022 2.483 2.548 2.398 2.445 501,237 -0.09(-3.70%)
Oct 10, 2022 2.530 2.642 2.398 2.539 805,727 +0.12(+5.06%)
Oct 07, 2022 2.426 2.501 2.398 2.417 921,498 -0.07(-2.65%)
Oct 06, 2022 2.492 2.577 2.454 2.483 251,759 -0.07(-2.58%)
Oct 05, 2022 2.511 2.586 2.459 2.548 499,585 +0.01(+0.37%)
Oct 04, 2022 2.398 2.624 2.398 2.539 684,622 +0.14(+5.88%)
Oct 03, 2022 2.219 2.511 2.219 2.398 2,493,960 +0.14(+6.25%)
Sep 30, 2022 2.125 2.276 2.094 2.257 706,059 +0.15(+7.14%)
Sep 29, 2022 2.313 2.313 2.088 2.106 690,029 -0.21(-8.94%)
Sep 28, 2022 2.200 2.389 2.216 2.313 1,034,773 +0.08(+3.80%)
Sep 27, 2022 2.229 2.276 2.172 2.229 396,275 +0.02(+0.85%)
Sep 26, 2022 2.266 2.360 2.092 2.210 919,530 -0.09(-4.08%)
Sep 23, 2022 2.398 2.398 2.219 2.304 733,480 -0.12(-5.04%)
Sep 22, 2022 2.586 2.586 2.407 2.426 586,497 -0.17(-6.52%)
Sep 21, 2022 2.567 2.849 2.530 2.595 797,941 +0.14(+5.75%)
Sep 20, 2022 2.548 2.595 2.440 2.454 424,965 -0.10(-4.04%)
Sep 19, 2022 2.436 2.586 2.407 2.558 664,464 +0.13(+5.43%)
Sep 16, 2022 2.539 2.563 2.398 2.426 5,513,316 -0.16(-6.18%)
Sep 15, 2022 2.859 2.906 2.586 2.586 588,226 -0.25(-8.94%)
Sep 14, 2022 2.831 3.009 2.802 2.840 732,235 -0.02(-0.66%)
Sep 13, 2022 2.727 2.915 2.689 2.859 1,131,126 +0.09(+3.40%)
Sep 12, 2022 2.840 2.990 2.755 2.765 1,872,615 -0.10(-3.61%)
Sep 09, 2022 3.009 3.103 2.831 2.868 2,621,695 -0.13(-4.39%)
Sep 08, 2022 2.943 3.028 2.887 3.000 1,420,947 +0.10(+3.57%)
Sep 07, 2022 2.784 3.009 2.774 2.896 3,188,743 +0.10(+3.70%)
Sep 06, 2022 2.774 2.859 2.699 2.793 984,653 +0.08(+3.13%)
Sep 02, 2022 2.652 2.774 2.605 2.708 904,921 +0.04(+1.41%)
Sep 01, 2022 2.567 2.689 2.520 2.671 796,418 +0.08(+3.27%)
Aug 31, 2022 2.501 2.614 2.483 2.586 801,874 +0.00(+0.00%)
Aug 30, 2022 2.454 2.605 2.454 2.586 1,655,698 +0.06(+2.23%)
Aug 29, 2022 2.351 2.586 2.313 2.530 1,239,673 +0.16(+6.75%)
Aug 26, 2022 2.360 2.436 2.332 2.370 663,477 +0.03(+1.20%)
Aug 25, 2022 2.323 2.389 2.304 2.342 661,152 +0.00(+0.00%)
Aug 24, 2022 2.332 2.398 2.248 2.342 861,807 -0.06(-2.35%)
Aug 23, 2022 2.304 2.407 2.116 2.398 1,595,474 +0.09(+4.08%)
Aug 22, 2022 2.445 2.445 2.210 2.304 1,047,668 -0.16(-6.49%)
Aug 19, 2022 2.642 2.746 2.304 2.464 1,082,434 -0.24(-8.71%)
Aug 18, 2022 2.501 2.755 2.454 2.699 854,644 +0.21(+8.30%)
Aug 17, 2022 2.501 2.566 2.407 2.492 819,321 -0.04(-1.49%)
Aug 16, 2022 2.586 2.671 2.464 2.530 603,018 +0.07(+2.67%)
Aug 15, 2022 2.774 2.812 2.436 2.464 2,745,786 -0.25(-9.19%)
Aug 12, 2022 2.849 2.915 2.680 2.713 772,653 -0.03(-1.20%)
Aug 11, 2022 2.802 2.821 2.633 2.746 843,908 -0.06(-2.01%)
Aug 10, 2022 2.774 2.821 2.633 2.802 1,169,826 +0.10(+3.83%)
Aug 09, 2022 2.633 2.774 2.548 2.699 2,518,020 +0.07(+2.50%)
Aug 08, 2022 2.445 2.906 2.417 2.633 2,150,995 +0.20(+8.11%)
Aug 05, 2022 2.492 2.605 2.323 2.436 1,104,921 -0.08(-3.00%)
Aug 04, 2022 2.633 2.727 2.464 2.511 1,528,240 -0.04(-1.48%)
Aug 03, 2022 2.530 2.736 2.407 2.548 2,366,190 +0.01(+0.37%)
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.