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 )

6.280 +0.080 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 3.501 3.628 3.452 3.608 675,465 +0.16(+4.53%)
Jun 29, 2023 3.472 3.491 3.237 3.452 813,876 -0.01(-0.28%)
Jun 28, 2023 3.393 3.472 3.315 3.462 780,354 +0.08(+2.31%)
Jun 27, 2023 3.315 3.422 3.217 3.384 671,541 +0.08(+2.37%)
Jun 26, 2023 3.276 3.371 3.041 3.305 943,575 +0.03(+0.90%)
Jun 23, 2023 3.315 3.403 3.198 3.276 14,698,148 -0.13(-3.74%)
Jun 22, 2023 3.403 3.432 3.374 3.403 1,127,084 +0.00(+0.00%)
Jun 21, 2023 3.266 3.413 3.237 3.403 499,631 +0.12(+3.57%)
Jun 20, 2023 3.188 3.374 3.159 3.286 456,252 +0.09(+2.75%)
Jun 16, 2023 3.159 3.266 3.095 3.198 707,200 +0.08(+2.51%)
Jun 15, 2023 3.149 3.281 3.105 3.119 744,597 +0.09(+2.90%)
May 08, 2023 3.022 3.138 3.012 3.031 398,208 +0.03(+0.97%)
May 05, 2023 3.070 3.123 2.993 3.002 377,354 +0.00(+0.00%)
May 04, 2023 3.031 3.123 2.939 3.002 374,030 -0.05(-1.59%)
May 03, 2023 2.828 3.186 2.828 3.051 642,719 +0.21(+7.51%)
May 02, 2023 2.935 2.959 2.683 2.838 480,531 -0.15(-4.87%)
May 01, 2023 3.051 3.051 2.973 2.983 396,076 -0.02(-0.65%)
Apr 28, 2023 3.002 3.070 2.993 3.002 325,844 +0.00(+0.16%)
Apr 27, 2023 2.634 3.022 2.634 2.998 1,014,821 +0.36(+13.79%)
Apr 26, 2023 2.576 2.678 2.576 2.634 1,003,728 +0.06(+2.26%)
Apr 25, 2023 2.799 2.818 2.557 2.576 1,639,482 -0.25(-8.90%)
Apr 24, 2023 2.896 2.903 2.809 2.828 260,634 -0.08(-2.67%)
Apr 21, 2023 2.925 2.925 2.862 2.906 351,878 +0.00(+0.00%)
Apr 20, 2023 2.944 2.959 2.818 2.906 266,362 -0.05(-1.64%)
Apr 19, 2023 3.022 3.027 2.915 2.954 335,401 -0.09(-2.87%)
Apr 18, 2023 3.119 3.157 2.998 3.041 766,615 -0.06(-1.88%)
Apr 17, 2023 3.070 3.191 3.061 3.099 407,124 -0.01(-0.31%)
Apr 14, 2023 3.128 3.157 3.094 3.109 306,282 -0.02(-0.62%)
Apr 13, 2023 3.128 3.216 3.022 3.128 329,785 +0.00(+0.00%)
Apr 12, 2023 3.274 3.303 3.022 3.128 922,892 -0.15(-4.44%)
Apr 11, 2023 3.080 3.341 3.061 3.274 551,189 +0.19(+6.29%)
Apr 10, 2023 2.838 3.090 2.838 3.080 394,364 +0.23(+8.16%)
Apr 06, 2023 2.896 2.935 2.847 2.847 290,265 -0.04(-1.34%)
Apr 05, 2023 2.867 2.896 2.843 2.886 252,908 +0.02(+0.68%)
Apr 04, 2023 2.886 2.939 2.847 2.867 380,495 -0.01(-0.34%)
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.