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:

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

7.310 -0.100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 3.662 3.682 3.632 3.682 514,657 +0.02(+0.54%)
Nov 29, 2023 3.682 3.682 3.652 3.662 158,395 +0.02(+0.55%)
Nov 28, 2023 3.622 3.672 3.572 3.642 220,057 +0.02(+0.55%)
Nov 27, 2023 3.652 3.652 3.592 3.622 177,232 -0.03(-0.82%)
Nov 24, 2023 3.562 3.662 3.533 3.652 126,730 +0.09(+2.51%)
Nov 22, 2023 3.682 3.682 3.553 3.562 164,833 -0.09(-2.45%)
Nov 21, 2023 3.602 3.682 3.592 3.652 470,249 +0.03(+0.82%)
Nov 20, 2023 3.632 3.632 3.602 3.622 236,743 -0.01(-0.27%)
Nov 17, 2023 3.562 3.632 3.483 3.632 887,541 +0.07(+1.96%)
Nov 16, 2023 3.562 3.582 3.523 3.562 1,389,031 +0.00(+0.00%)
Nov 15, 2023 3.572 3.582 3.483 3.562 368,387 -0.02(-0.56%)
Nov 14, 2023 3.473 3.582 3.413 3.582 556,847 +0.22(+6.51%)
Nov 13, 2023 3.314 3.393 3.257 3.363 359,948 +0.05(+1.50%)
Nov 10, 2023 3.284 3.329 3.274 3.314 222,029 +0.02(+0.60%)
Nov 09, 2023 3.383 3.383 3.264 3.294 305,113 -0.07(-2.07%)
Nov 08, 2023 3.284 3.363 3.254 3.363 968,759 +0.09(+2.74%)
Nov 07, 2023 3.156 3.294 3.156 3.274 431,957 +0.12(+3.75%)
Nov 06, 2023 3.165 3.190 3.146 3.156 340,760 -0.02(-0.62%)
Nov 03, 2023 3.146 3.205 3.121 3.175 319,747 +0.06(+1.90%)
Nov 02, 2023 3.057 3.165 3.057 3.116 1,260,157 +0.04(+1.28%)
Nov 01, 2023 3.018 3.087 2.968 3.077 310,725 +0.06(+1.96%)
Oct 31, 2023 3.008 3.018 2.988 3.018 388,979 +0.02(+0.66%)
Oct 30, 2023 3.027 3.096 2.968 2.998 421,899 -0.03(-0.98%)
Oct 27, 2023 3.077 3.146 3.018 3.027 443,370 -0.08(-2.54%)
Oct 26, 2023 3.136 3.170 3.077 3.106 150,922 -0.02(-0.63%)
Oct 25, 2023 3.047 3.200 3.047 3.126 229,427 +0.04(+1.28%)
Oct 24, 2023 3.106 3.121 3.047 3.087 211,228 +0.03(+0.97%)
Oct 23, 2023 3.047 3.146 3.037 3.057 167,208 -0.01(-0.32%)
Oct 20, 2023 3.057 3.091 2.998 3.067 280,736 +0.02(+0.65%)
Oct 19, 2023 3.087 3.116 3.037 3.047 248,403 -0.05(-1.59%)
Oct 18, 2023 3.185 3.185 3.067 3.096 217,156 -0.11(-3.38%)
Oct 17, 2023 3.175 3.313 3.170 3.205 623,495 +0.01(+0.31%)
Oct 16, 2023 3.116 3.195 3.089 3.195 191,544 +0.11(+3.51%)
Oct 13, 2023 3.116 3.136 3.052 3.087 198,374 -0.02(-0.63%)
Oct 12, 2023 3.126 3.151 3.077 3.106 214,778 -0.02(-0.63%)
Oct 11, 2023 2.850 3.126 2.850 3.126 708,566 +0.29(+10.07%)
Oct 10, 2023 2.860 2.914 2.840 2.840 1,298,500 -0.01(-0.35%)
Oct 09, 2023 2.879 2.939 2.840 2.850 351,766 -0.05(-1.70%)
Oct 06, 2023 2.830 2.958 2.801 2.899 504,705 +0.07(+2.44%)
Oct 05, 2023 2.840 2.889 2.830 2.830 485,473 -0.01(-0.35%)
Oct 04, 2023 2.860 2.948 2.810 2.840 678,364 -0.02(-0.69%)
Oct 03, 2023 2.968 3.003 2.820 2.860 560,057 -0.14(-4.61%)
Oct 02, 2023 3.165 3.175 2.840 2.998 496,509 -0.18(-5.59%)
Sep 29, 2023 3.205 3.205 3.146 3.175 202,561 -0.01(-0.31%)
Sep 28, 2023 3.225 3.234 3.146 3.185 213,293 -0.03(-0.92%)
Sep 27, 2023 3.175 3.225 3.156 3.215 150,606 +0.05(+1.56%)
Sep 26, 2023 3.175 3.225 3.156 3.165 203,941 -0.03(-0.93%)
Sep 25, 2023 3.126 3.205 3.146 3.195 212,518 +0.04(+1.25%)
Sep 22, 2023 3.185 3.225 3.156 3.156 303,306 -0.04(-1.23%)
Sep 21, 2023 3.215 3.264 3.156 3.195 183,807 -0.05(-1.52%)
Sep 20, 2023 3.284 3.313 3.244 3.244 205,345 -0.04(-1.20%)
Sep 19, 2023 3.373 3.422 3.274 3.284 224,435 -0.09(-2.63%)
Sep 18, 2023 3.501 3.509 3.353 3.373 388,575 -0.11(-3.12%)
Sep 15, 2023 3.432 3.491 3.368 3.481 858,061 +0.05(+1.44%)
Sep 14, 2023 3.373 3.451 3.373 3.432 223,946 +0.07(+2.05%)
Sep 13, 2023 3.451 3.481 3.343 3.363 303,112 -0.09(-2.57%)
Sep 12, 2023 3.402 3.451 3.397 3.451 1,646,691 +0.04(+1.16%)
Sep 11, 2023 3.422 3.446 3.387 3.412 157,159 +0.00(+0.00%)
Sep 08, 2023 3.382 3.432 3.365 3.412 135,403 +0.04(+1.17%)
Sep 07, 2023 3.353 3.422 3.353 3.373 160,022 +0.01(+0.29%)
Sep 06, 2023 3.343 3.412 3.343 3.363 257,518 +0.02(+0.59%)
Sep 05, 2023 3.363 3.451 3.313 3.343 258,490 -0.06(-1.74%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.