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 (%)
Mar 31, 2023 2.790 2.930 2.765 2.906 1,202,033 +0.14(+4.90%)
Mar 30, 2023 2.790 2.819 2.761 2.770 244,049 -0.01(-0.35%)
Mar 29, 2023 2.693 2.780 2.654 2.780 389,698 +0.11(+3.99%)
Mar 28, 2023 2.586 2.683 2.547 2.673 367,089 +0.09(+3.37%)
Mar 27, 2023 2.480 2.630 2.470 2.586 448,305 +0.13(+5.12%)
Mar 24, 2023 2.373 2.460 2.325 2.460 348,693 +0.05(+2.01%)
Mar 23, 2023 2.373 2.422 2.373 2.412 524,433 +0.04(+1.63%)
Mar 22, 2023 2.460 2.499 2.373 2.373 555,989 -0.09(-3.54%)
Mar 21, 2023 2.325 2.470 2.325 2.460 684,350 +0.16(+7.17%)
Mar 20, 2023 2.422 2.422 2.286 2.296 487,322 -0.08(-3.27%)
Mar 17, 2023 2.373 2.422 2.344 2.373 900,791 +0.00(+0.00%)
Mar 16, 2023 2.325 2.412 2.310 2.373 439,331 +0.05(+2.08%)
Mar 15, 2023 2.422 2.431 2.276 2.325 995,480 -0.13(-5.14%)
Mar 14, 2023 2.596 2.635 2.451 2.451 619,969 -0.07(-2.69%)
Mar 13, 2023 2.693 2.702 2.470 2.518 1,158,198 -0.20(-7.47%)
Mar 10, 2023 2.827 2.827 2.712 2.722 446,207 -0.08(-2.74%)
Mar 09, 2023 2.866 2.894 2.779 2.798 448,291 -0.06(-2.01%)
Mar 08, 2023 2.837 2.875 2.798 2.856 453,457 +0.00(+0.00%)
Mar 07, 2023 2.827 2.875 2.808 2.856 777,094 +0.02(+0.68%)
Mar 06, 2023 2.818 2.885 2.808 2.837 390,719 +0.01(+0.34%)
Mar 03, 2023 2.885 2.885 2.818 2.827 500,110 -0.05(-1.67%)
Mar 02, 2023 2.971 2.985 2.856 2.875 947,898 -0.16(-5.36%)
Mar 01, 2023 2.952 3.068 2.952 3.038 331,285 +0.04(+1.28%)
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%)
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.