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 (%)
Jun 30, 2023 3.476 3.603 3.428 3.583 680,204 +0.16(+4.53%)
Jun 29, 2023 3.447 3.467 3.214 3.428 819,587 -0.01(-0.28%)
Jun 28, 2023 3.370 3.447 3.292 3.438 785,830 +0.08(+2.31%)
Jun 27, 2023 3.292 3.398 3.195 3.360 676,253 +0.08(+2.37%)
Jun 26, 2023 3.253 3.348 3.020 3.282 950,196 +0.03(+0.90%)
Jun 23, 2023 3.292 3.379 3.175 3.253 14,801,284 -0.13(-3.74%)
Jun 22, 2023 3.379 3.409 3.350 3.379 1,134,993 +0.00(+0.00%)
Jun 21, 2023 3.243 3.389 3.214 3.379 503,137 +0.12(+3.57%)
Jun 20, 2023 3.166 3.350 3.137 3.263 459,454 +0.09(+2.75%)
Jun 16, 2023 3.137 3.243 3.073 3.175 712,162 +0.08(+2.51%)
Jun 15, 2023 3.127 3.258 3.083 3.098 749,822 -0.17(-5.06%)
Jun 14, 2023 3.282 3.379 3.234 3.263 459,702 -0.01(-0.30%)
Jun 13, 2023 3.428 3.525 3.263 3.273 542,561 -0.15(-4.26%)
Jun 12, 2023 3.399 3.418 3.336 3.418 377,433 +0.02(+0.57%)
Jun 09, 2023 3.515 3.515 3.379 3.399 309,300 -0.13(-3.58%)
Jun 08, 2023 3.515 3.593 3.496 3.525 262,946 +0.00(+0.00%)
Jun 07, 2023 3.544 3.603 3.496 3.525 271,868 -0.04(-1.09%)
Jun 06, 2023 3.525 3.637 3.510 3.564 348,670 +0.01(+0.27%)
Jun 05, 2023 3.496 3.591 3.467 3.554 206,311 +0.06(+1.67%)
Jun 02, 2023 3.350 3.496 3.341 3.496 297,498 +0.17(+4.96%)
Jun 01, 2023 3.156 3.418 3.156 3.331 461,712 +0.17(+5.54%)
May 31, 2023 3.146 3.180 3.117 3.156 222,340 +0.00(+0.00%)
May 30, 2023 3.156 3.204 3.073 3.156 261,062 +0.03(+0.93%)
May 26, 2023 3.039 3.156 3.039 3.127 204,055 +0.08(+2.55%)
May 25, 2023 3.069 3.156 2.914 3.049 216,130 -0.04(-1.26%)
May 24, 2023 3.117 3.156 2.952 3.088 409,114 -0.07(-2.15%)
May 23, 2023 3.360 3.452 3.137 3.156 572,007 -0.21(-6.34%)
May 22, 2023 3.156 3.428 3.146 3.370 820,775 +0.22(+7.10%)
May 19, 2023 3.234 3.241 3.127 3.146 216,956 -0.05(-1.52%)
May 18, 2023 3.282 3.326 3.175 3.195 389,140 -0.10(-2.95%)
May 17, 2023 3.122 3.345 3.117 3.292 304,839 +0.17(+5.61%)
May 16, 2023 3.078 3.156 3.060 3.117 155,475 +0.02(+0.63%)
May 15, 2023 3.039 3.105 3.010 3.098 187,224 +0.07(+2.24%)
May 12, 2023 3.039 3.093 2.986 3.030 217,714 -0.01(-0.32%)
May 11, 2023 3.116 3.116 3.001 3.039 222,844 -0.05(-1.56%)
May 10, 2023 3.097 3.136 3.068 3.088 417,781 +0.03(+0.94%)
May 09, 2023 3.001 3.116 2.967 3.059 335,142 +0.05(+1.60%)
May 08, 2023 3.001 3.116 2.991 3.011 400,965 +0.03(+0.97%)
May 05, 2023 3.049 3.102 2.972 2.982 379,967 +0.00(+0.00%)
May 04, 2023 3.011 3.102 2.919 2.982 376,620 -0.05(-1.59%)
May 03, 2023 2.809 3.165 2.809 3.030 647,169 +0.21(+7.51%)
May 02, 2023 2.914 2.938 2.664 2.818 483,858 -0.14(-4.87%)
May 01, 2023 3.030 3.030 2.953 2.963 398,818 -0.02(-0.65%)
Apr 28, 2023 2.982 3.049 2.972 2.982 328,100 +0.00(+0.16%)
Apr 27, 2023 2.616 3.001 2.616 2.977 1,021,848 +0.36(+13.79%)
Apr 26, 2023 2.559 2.660 2.559 2.616 1,010,678 +0.06(+2.26%)
Apr 25, 2023 2.780 2.799 2.539 2.559 1,650,835 -0.25(-8.90%)
Apr 24, 2023 2.876 2.883 2.789 2.809 262,439 -0.08(-2.67%)
Apr 21, 2023 2.905 2.905 2.842 2.886 354,315 +0.00(+0.00%)
Apr 20, 2023 2.924 2.938 2.799 2.886 268,206 -0.05(-1.64%)
Apr 19, 2023 3.001 3.006 2.895 2.934 337,723 -0.09(-2.87%)
Apr 18, 2023 3.097 3.136 2.977 3.020 771,923 -0.06(-1.87%)
Apr 17, 2023 3.049 3.169 3.039 3.078 409,943 -0.01(-0.31%)
Apr 14, 2023 3.107 3.136 3.073 3.088 308,403 -0.02(-0.62%)
Apr 13, 2023 3.107 3.193 3.001 3.107 332,069 +0.00(+0.00%)
Apr 12, 2023 3.251 3.280 3.001 3.107 929,282 -0.14(-4.44%)
Apr 11, 2023 3.059 3.318 3.039 3.251 555,006 +0.19(+6.29%)
Apr 10, 2023 2.818 3.068 2.818 3.059 397,094 +0.23(+8.16%)
Apr 06, 2023 2.876 2.914 2.828 2.828 292,275 -0.04(-1.34%)
Apr 05, 2023 2.847 2.876 2.823 2.866 254,659 +0.02(+0.68%)
Apr 04, 2023 2.866 2.919 2.828 2.847 383,130 -0.01(-0.34%)
Apr 03, 2023 2.847 2.963 2.837 2.857 304,339 -0.03(-1.00%)
Mar 31, 2023 2.770 2.910 2.746 2.886 1,210,468 +0.13(+4.90%)
Mar 30, 2023 2.770 2.799 2.741 2.751 245,761 -0.01(-0.35%)
Mar 29, 2023 2.674 2.761 2.636 2.761 392,433 +0.11(+3.99%)
Mar 28, 2023 2.568 2.664 2.530 2.655 369,665 +0.09(+3.37%)
Mar 27, 2023 2.462 2.611 2.453 2.568 451,450 +0.13(+5.12%)
Mar 24, 2023 2.357 2.443 2.308 2.443 351,140 +0.05(+2.01%)
Mar 23, 2023 2.357 2.405 2.357 2.395 528,113 +0.04(+1.63%)
Mar 22, 2023 2.443 2.482 2.357 2.357 559,890 -0.09(-3.54%)
Mar 21, 2023 2.308 2.453 2.308 2.443 689,153 +0.16(+7.17%)
Mar 20, 2023 2.405 2.405 2.270 2.280 490,742 -0.08(-3.27%)
Mar 17, 2023 2.357 2.405 2.328 2.357 907,112 +0.00(+0.00%)
Mar 16, 2023 2.308 2.395 2.294 2.357 442,414 +0.05(+2.08%)
Mar 15, 2023 2.405 2.414 2.260 2.308 1,002,465 -0.13(-5.14%)
Mar 14, 2023 2.578 2.616 2.434 2.434 624,319 -0.07(-2.69%)
Mar 13, 2023 2.674 2.684 2.453 2.501 1,166,325 -0.20(-7.47%)
Mar 10, 2023 2.808 2.808 2.693 2.703 449,338 -0.08(-2.74%)
Mar 09, 2023 2.846 2.874 2.760 2.779 451,437 -0.06(-2.01%)
Mar 08, 2023 2.817 2.855 2.779 2.836 456,639 +0.00(+0.00%)
Mar 07, 2023 2.808 2.855 2.788 2.836 782,546 +0.02(+0.68%)
Mar 06, 2023 2.798 2.865 2.788 2.817 393,461 +0.01(+0.34%)
Mar 03, 2023 2.865 2.865 2.798 2.808 503,619 -0.05(-1.67%)
Mar 02, 2023 2.950 2.965 2.836 2.855 954,550 -0.16(-5.36%)
Mar 01, 2023 2.931 3.046 2.931 3.017 333,610 +0.04(+1.28%)
Feb 28, 2023 2.893 3.007 2.884 2.979 269,005 +0.09(+2.96%)
Feb 27, 2023 2.855 2.941 2.760 2.893 306,363 +0.04(+1.33%)
Feb 24, 2023 2.846 2.879 2.808 2.855 514,427 +0.00(+0.00%)
Feb 23, 2023 2.865 2.903 2.822 2.855 854,174 +0.00(+0.00%)
Feb 22, 2023 2.941 2.950 2.846 2.855 479,604 -0.09(-2.91%)
Feb 21, 2023 2.950 3.026 2.903 2.941 297,973 -0.08(-2.52%)
Feb 17, 2023 3.026 3.055 2.993 3.017 245,642 -0.02(-0.63%)
Feb 16, 2023 3.093 3.117 3.003 3.036 443,081 -0.09(-2.74%)
Feb 15, 2023 3.055 3.131 3.055 3.122 841,515 +0.05(+1.55%)
Feb 14, 2023 3.112 3.169 3.060 3.074 529,198 -0.05(-1.52%)
Feb 13, 2023 3.188 3.245 3.103 3.122 244,230 -0.07(-2.09%)
Feb 10, 2023 3.112 3.255 3.103 3.188 288,656 +0.07(+2.13%)
Feb 09, 2023 3.217 3.255 3.117 3.122 309,230 -0.09(-2.67%)
Feb 08, 2023 3.274 3.274 3.198 3.207 321,061 -0.09(-2.60%)
Feb 07, 2023 3.198 3.293 3.172 3.293 485,221 +0.10(+2.98%)
Feb 06, 2023 3.169 3.207 3.141 3.198 1,123,933 -0.02(-0.59%)
Feb 03, 2023 3.207 3.255 3.188 3.217 259,662 -0.02(-0.59%)
Feb 02, 2023 3.141 3.283 3.103 3.236 313,373 +0.10(+3.34%)
Feb 01, 2023 3.131 3.188 3.055 3.131 442,050 -0.02(-0.60%)
Jan 31, 2023 3.055 3.207 3.026 3.150 366,724 +0.10(+3.44%)
Jan 30, 2023 3.084 3.131 3.041 3.045 178,934 -0.08(-2.44%)
Jan 27, 2023 3.055 3.179 3.045 3.122 224,689 +0.04(+1.23%)
Jan 26, 2023 3.179 3.198 3.045 3.084 301,488 -0.07(-2.11%)
Jan 25, 2023 3.131 3.236 3.045 3.150 341,689 -0.03(-0.90%)
Jan 24, 2023 3.274 3.340 3.169 3.179 329,763 -0.11(-3.47%)
Jan 23, 2023 3.502 3.559 3.257 3.293 842,853 -0.21(-5.98%)
Jan 20, 2023 3.264 3.521 3.220 3.502 862,283 +0.30(+9.20%)
Jan 19, 2023 3.169 3.236 3.045 3.207 684,605 +0.03(+0.90%)
Jan 18, 2023 3.217 3.245 3.131 3.179 397,908 -0.04(-1.18%)
Jan 17, 2023 3.302 3.302 3.179 3.217 300,573 -0.05(-1.46%)
Jan 13, 2023 2.979 3.283 2.979 3.264 541,682 +0.23(+7.52%)
Jan 12, 2023 3.017 3.079 2.979 3.036 394,325 +0.03(+0.95%)
Jan 11, 2023 2.941 3.012 2.912 3.007 1,497,327 +0.08(+2.60%)
Jan 10, 2023 2.817 2.969 2.817 2.931 549,684 +0.11(+4.05%)
Jan 09, 2023 2.855 2.865 2.798 2.817 694,154 +0.02(+0.68%)
Jan 06, 2023 2.827 2.850 2.769 2.798 435,427 +0.04(+1.38%)
Jan 05, 2023 2.808 2.836 2.760 2.760 330,923 -0.06(-2.03%)
Jan 04, 2023 2.817 2.903 2.769 2.817 507,033 +0.00(+0.00%)
Jan 03, 2023 2.808 2.912 2.808 2.817 410,376 +0.01(+0.34%)
Dec 30, 2022 2.712 2.865 2.712 2.808 675,555 +0.08(+2.79%)
Dec 29, 2022 2.665 2.784 2.665 2.731 211,915 +0.08(+2.87%)
Dec 28, 2022 2.693 2.712 2.570 2.655 597,861 -0.04(-1.41%)
Dec 27, 2022 2.703 2.753 2.684 2.693 395,517 -0.06(-2.08%)
Dec 23, 2022 2.750 2.784 2.722 2.750 451,479 +0.00(+0.00%)
Dec 22, 2022 2.779 2.827 2.717 2.750 437,955 -0.03(-1.03%)
Dec 21, 2022 2.655 2.846 2.655 2.779 1,063,611 +0.11(+4.29%)
Dec 20, 2022 2.608 2.675 2.532 2.665 1,564,125 +0.06(+2.19%)
Dec 19, 2022 2.712 2.808 2.508 2.608 1,951,998 -0.10(-3.86%)
Dec 16, 2022 2.855 2.931 2.670 2.712 2,369,178 -0.14(-5.00%)
Dec 15, 2022 2.979 3.007 2.750 2.855 1,693,418 -0.13(-4.46%)
Dec 14, 2022 2.941 3.036 2.903 2.988 1,639,409 +0.05(+1.62%)
Dec 13, 2022 2.979 3.055 2.922 2.941 808,191 +0.02(+0.65%)
Dec 12, 2022 2.960 2.988 2.846 2.922 1,015,603 -0.02(-0.65%)
Dec 09, 2022 3.026 3.131 2.922 2.941 1,084,522 -0.08(-2.52%)
Dec 08, 2022 2.903 3.093 2.903 3.017 1,058,379 +0.15(+5.32%)
Dec 07, 2022 2.865 2.998 2.855 2.865 1,450,828 +0.01(+0.33%)
Dec 06, 2022 2.950 3.017 2.855 2.855 1,208,041 -0.10(-3.23%)
Dec 05, 2022 3.036 3.045 2.912 2.950 1,278,418 -0.07(-2.21%)
Dec 02, 2022 2.769 3.036 2.750 3.017 1,731,899 +0.21(+7.46%)
Dec 01, 2022 2.731 2.898 2.722 2.808 1,639,866 +0.10(+3.51%)
Nov 30, 2022 2.684 2.750 2.665 2.712 139,695 +0.01(+0.35%)
Nov 29, 2022 2.674 2.769 2.637 2.703 205,504 +0.01(+0.35%)
Nov 28, 2022 2.855 2.884 2.693 2.693 283,587 -0.20(-6.91%)
Nov 25, 2022 2.855 2.912 2.855 2.893 192,170 +0.07(+2.36%)
Nov 23, 2022 2.788 2.831 2.769 2.827 227,813 +0.05(+1.71%)
Nov 22, 2022 2.760 2.846 2.750 2.779 387,110 +0.00(+0.00%)
Nov 21, 2022 2.750 2.865 2.731 2.779 453,697 +0.03(+1.04%)
Nov 18, 2022 2.655 2.827 2.655 2.750 398,002 +0.08(+2.85%)
Nov 17, 2022 2.665 2.717 2.541 2.674 863,166 +0.02(+0.72%)
Nov 16, 2022 2.750 2.808 2.655 2.655 690,348 -0.10(-3.46%)
Nov 15, 2022 2.655 2.827 2.655 2.750 669,229 +0.13(+5.09%)
Nov 14, 2022 2.513 2.731 2.513 2.617 770,444 +0.10(+4.17%)
Nov 11, 2022 2.436 2.598 2.436 2.513 550,354 +0.08(+3.13%)
Nov 10, 2022 2.455 2.697 2.398 2.436 670,889 +0.05(+1.99%)
Nov 09, 2022 2.455 2.483 2.370 2.389 860,304 -0.09(-3.79%)
Nov 08, 2022 2.567 2.586 2.483 2.483 459,885 -0.07(-2.58%)
Nov 07, 2022 2.502 2.624 2.502 2.549 944,002 +0.05(+1.88%)
Nov 04, 2022 2.473 2.530 2.464 2.502 717,433 +0.03(+1.14%)
Nov 03, 2022 2.539 2.558 2.455 2.473 608,108 -0.11(-4.36%)
Nov 02, 2022 2.633 2.765 2.577 2.586 746,303 -0.06(-2.14%)
Nov 01, 2022 2.662 2.671 2.567 2.643 334,144 +0.06(+2.18%)
Oct 31, 2022 2.436 2.633 2.436 2.586 457,583 +0.11(+4.56%)
Oct 28, 2022 2.361 2.502 2.351 2.473 645,290 +0.12(+5.20%)
Oct 27, 2022 2.314 2.398 2.276 2.351 320,724 +0.04(+1.63%)
Oct 26, 2022 2.285 2.332 2.267 2.314 386,555 +0.00(+0.00%)
Oct 25, 2022 2.276 2.379 2.275 2.314 237,929 +0.01(+0.41%)
Oct 24, 2022 2.219 2.342 2.219 2.304 378,484 +0.03(+1.24%)
Oct 21, 2022 2.257 2.379 2.234 2.276 420,706 -0.06(-2.42%)
Oct 20, 2022 2.445 2.445 2.182 2.332 749,630 -0.12(-4.98%)
Oct 19, 2022 2.426 2.455 2.332 2.455 779,913 +0.07(+2.76%)
Oct 18, 2022 2.398 2.483 2.351 2.389 381,375 +0.02(+0.79%)
Oct 17, 2022 2.201 2.370 2.201 2.370 969,775 +0.14(+6.33%)
Oct 14, 2022 2.257 2.337 2.191 2.229 419,475 -0.05(-2.07%)
Oct 13, 2022 2.201 2.295 2.163 2.276 794,560 +0.01(+0.42%)
Oct 12, 2022 2.398 2.426 2.257 2.267 752,532 -0.18(-7.31%)
Oct 11, 2022 2.483 2.549 2.398 2.445 501,191 -0.09(-3.70%)
Oct 10, 2022 2.530 2.643 2.398 2.539 805,653 +0.12(+5.06%)
Oct 07, 2022 2.426 2.502 2.398 2.417 921,413 -0.07(-2.65%)
Oct 06, 2022 2.492 2.577 2.455 2.483 251,736 -0.07(-2.58%)
Oct 05, 2022 2.511 2.586 2.459 2.549 499,539 +0.01(+0.37%)
Oct 04, 2022 2.398 2.624 2.398 2.539 684,559 +0.14(+5.88%)
Oct 03, 2022 2.219 2.511 2.219 2.398 2,493,731 +0.14(+6.25%)
Sep 30, 2022 2.125 2.276 2.094 2.257 705,994 +0.15(+7.14%)
Sep 29, 2022 2.314 2.314 2.088 2.107 689,966 -0.21(-8.94%)
Sep 28, 2022 2.201 2.389 2.217 2.314 1,034,678 +0.08(+3.80%)
Sep 27, 2022 2.229 2.276 2.172 2.229 396,239 +0.02(+0.85%)
Sep 26, 2022 2.267 2.360 2.093 2.210 919,445 -0.09(-4.08%)
Sep 23, 2022 2.398 2.398 2.219 2.304 733,412 -0.12(-5.04%)
Sep 22, 2022 2.586 2.586 2.408 2.426 586,443 -0.17(-6.52%)
Sep 21, 2022 2.567 2.850 2.530 2.596 797,868 +0.14(+5.75%)
Sep 20, 2022 2.549 2.596 2.441 2.455 424,926 -0.10(-4.04%)
Sep 19, 2022 2.436 2.586 2.408 2.558 664,403 +0.13(+5.43%)
Sep 16, 2022 2.539 2.563 2.398 2.426 5,512,810 -0.16(-6.18%)
Sep 15, 2022 2.859 2.906 2.586 2.586 588,172 -0.25(-8.94%)
Sep 14, 2022 2.831 3.009 2.803 2.840 732,168 -0.02(-0.66%)
Sep 13, 2022 2.727 2.915 2.690 2.859 1,131,022 +0.09(+3.40%)
Sep 12, 2022 2.840 2.991 2.756 2.765 1,872,443 -0.10(-3.61%)
Sep 09, 2022 3.009 3.104 2.831 2.868 2,621,454 -0.13(-4.39%)
Sep 08, 2022 2.944 3.028 2.887 3.000 1,420,817 +0.10(+3.57%)
Sep 07, 2022 2.784 3.009 2.774 2.897 3,188,450 +0.10(+3.70%)
Sep 06, 2022 2.774 2.859 2.699 2.793 984,562 +0.08(+3.12%)
Sep 02, 2022 2.652 2.774 2.605 2.709 904,838 +0.04(+1.41%)
Sep 01, 2022 2.567 2.690 2.520 2.671 796,345 +0.08(+3.27%)
Aug 31, 2022 2.502 2.614 2.483 2.586 801,800 +0.00(+0.00%)
Aug 30, 2022 2.455 2.605 2.455 2.586 1,655,546 +0.06(+2.23%)
Aug 29, 2022 2.351 2.586 2.314 2.530 1,239,559 +0.16(+6.75%)
Aug 26, 2022 2.361 2.436 2.332 2.370 663,416 +0.03(+1.20%)
Aug 25, 2022 2.323 2.389 2.304 2.342 661,091 +0.00(+0.00%)
Aug 24, 2022 2.332 2.398 2.248 2.342 861,728 -0.06(-2.35%)
Aug 23, 2022 2.304 2.408 2.116 2.398 1,595,328 +0.09(+4.08%)
Aug 22, 2022 2.445 2.445 2.210 2.304 1,047,572 -0.16(-6.49%)
Aug 19, 2022 2.643 2.746 2.304 2.464 1,082,334 -0.24(-8.71%)
Aug 18, 2022 2.502 2.756 2.455 2.699 854,565 +0.21(+8.30%)
Aug 17, 2022 2.502 2.567 2.408 2.492 819,246 -0.04(-1.49%)
Aug 16, 2022 2.586 2.671 2.464 2.530 602,963 +0.07(+2.67%)
Aug 15, 2022 2.774 2.812 2.436 2.464 2,745,534 -0.25(-9.19%)
Aug 12, 2022 2.850 2.915 2.680 2.713 772,582 -0.03(-1.20%)
Aug 11, 2022 2.803 2.821 2.633 2.746 843,830 -0.06(-2.01%)
Aug 10, 2022 2.774 2.821 2.633 2.803 1,169,719 +0.10(+3.83%)
Aug 09, 2022 2.633 2.774 2.549 2.699 2,517,789 +0.07(+2.50%)
Aug 08, 2022 2.445 2.906 2.417 2.633 2,150,797 +0.20(+8.11%)
Aug 05, 2022 2.492 2.605 2.323 2.436 1,104,819 -0.08(-3.00%)
Aug 04, 2022 2.633 2.727 2.464 2.511 1,528,099 -0.04(-1.48%)
Aug 03, 2022 2.530 2.737 2.408 2.549 2,365,972 +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.