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 (%)
Feb 28, 2023 2.913 3.028 2.904 3.000 267,130 +0.09(+2.96%)
Feb 27, 2023 2.875 2.961 2.779 2.913 304,228 +0.04(+1.33%)
Feb 24, 2023 2.866 2.899 2.827 2.875 510,842 +0.00(+0.00%)
Feb 23, 2023 2.885 2.923 2.842 2.875 848,222 +0.00(+0.00%)
Feb 22, 2023 2.961 2.971 2.866 2.875 476,262 -0.09(-2.91%)
Feb 21, 2023 2.971 3.048 2.923 2.961 295,897 -0.08(-2.52%)
Feb 17, 2023 3.048 3.076 3.014 3.038 243,931 -0.02(-0.63%)
Feb 16, 2023 3.115 3.139 3.024 3.057 439,994 -0.09(-2.74%)
Feb 15, 2023 3.076 3.153 3.076 3.143 835,652 +0.05(+1.55%)
Feb 14, 2023 3.134 3.191 3.081 3.096 525,511 -0.05(-1.52%)
Feb 13, 2023 3.211 3.268 3.124 3.143 242,528 -0.07(-2.09%)
Feb 10, 2023 3.134 3.278 3.124 3.211 286,644 +0.07(+2.13%)
Feb 09, 2023 3.239 3.278 3.139 3.143 307,076 -0.09(-2.67%)
Feb 08, 2023 3.297 3.297 3.220 3.230 318,824 -0.09(-2.60%)
Feb 07, 2023 3.220 3.316 3.195 3.316 481,840 +0.10(+2.98%)
Feb 06, 2023 3.191 3.230 3.163 3.220 1,116,102 -0.02(-0.59%)
Feb 03, 2023 3.230 3.278 3.211 3.239 257,853 -0.02(-0.59%)
Feb 02, 2023 3.163 3.306 3.124 3.258 311,189 +0.11(+3.34%)
Feb 01, 2023 3.153 3.211 3.076 3.153 438,970 -0.02(-0.60%)
Jan 31, 2023 3.076 3.230 3.048 3.172 364,169 +0.11(+3.44%)
Jan 30, 2023 3.105 3.153 3.062 3.067 177,687 -0.08(-2.44%)
Jan 27, 2023 3.076 3.201 3.067 3.143 223,124 +0.04(+1.23%)
Jan 26, 2023 3.201 3.220 3.066 3.105 299,387 -0.07(-2.11%)
Jan 25, 2023 3.153 3.258 3.067 3.172 339,308 -0.03(-0.90%)
Jan 24, 2023 3.297 3.364 3.191 3.201 327,465 -0.12(-3.47%)
Jan 23, 2023 3.527 3.584 3.279 3.316 836,980 -0.21(-5.98%)
Jan 20, 2023 3.287 3.546 3.242 3.527 856,275 +0.30(+9.20%)
Jan 19, 2023 3.191 3.258 3.067 3.230 679,835 +0.03(+0.90%)
Jan 18, 2023 3.239 3.268 3.153 3.201 395,136 -0.04(-1.18%)
Jan 17, 2023 3.326 3.326 3.201 3.239 298,479 -0.05(-1.46%)
Jan 13, 2023 3.000 3.306 3.000 3.287 537,908 +0.23(+7.52%)
Jan 12, 2023 3.038 3.100 3.000 3.057 391,578 +0.03(+0.95%)
Jan 11, 2023 2.961 3.033 2.933 3.028 1,486,894 +0.08(+2.60%)
Jan 10, 2023 2.837 2.990 2.837 2.952 545,854 +0.12(+4.05%)
Jan 09, 2023 2.875 2.885 2.818 2.837 689,317 +0.02(+0.68%)
Jan 06, 2023 2.846 2.870 2.789 2.818 432,393 +0.04(+1.38%)
Jan 05, 2023 2.827 2.856 2.779 2.779 328,617 -0.06(-2.03%)
Jan 04, 2023 2.837 2.923 2.789 2.837 503,500 +0.00(+0.00%)
Jan 03, 2023 2.827 2.933 2.827 2.837 407,516 +0.01(+0.34%)
Dec 30, 2022 2.731 2.885 2.731 2.827 670,848 +0.08(+2.79%)
Dec 29, 2022 2.683 2.803 2.683 2.751 210,439 +0.08(+2.87%)
Dec 28, 2022 2.712 2.731 2.588 2.674 593,695 -0.04(-1.41%)
Dec 27, 2022 2.722 2.772 2.703 2.712 392,761 -0.06(-2.08%)
Dec 23, 2022 2.770 2.803 2.741 2.770 448,333 +0.00(+0.00%)
Dec 22, 2022 2.798 2.846 2.736 2.770 434,903 -0.03(-1.03%)
Dec 21, 2022 2.674 2.866 2.674 2.798 1,056,200 +0.12(+4.29%)
Dec 20, 2022 2.626 2.694 2.549 2.683 1,553,227 +0.06(+2.19%)
Dec 19, 2022 2.731 2.827 2.525 2.626 1,938,396 -0.11(-3.86%)
Dec 16, 2022 2.875 2.952 2.688 2.731 2,352,670 -0.14(-5.00%)
Dec 15, 2022 3.000 3.028 2.770 2.875 1,681,618 -0.13(-4.46%)
Dec 14, 2022 2.961 3.057 2.923 3.009 1,627,986 +0.05(+1.62%)
Dec 13, 2022 3.000 3.076 2.942 2.961 802,559 +0.02(+0.65%)
Dec 12, 2022 2.981 3.009 2.866 2.942 1,008,527 -0.02(-0.65%)
Dec 09, 2022 3.048 3.153 2.942 2.961 1,076,965 -0.08(-2.52%)
Dec 08, 2022 2.923 3.115 2.923 3.038 1,051,005 +0.15(+5.32%)
Dec 07, 2022 2.885 3.019 2.875 2.885 1,440,719 +0.01(+0.33%)
Dec 06, 2022 2.971 3.038 2.875 2.875 1,199,623 -0.10(-3.23%)
Dec 05, 2022 3.057 3.067 2.933 2.971 1,269,510 -0.07(-2.21%)
Dec 02, 2022 2.789 3.057 2.770 3.038 1,719,832 +0.21(+7.46%)
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.