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 )

7.310 -0.100 (-1.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 2.789 2.930 2.765 2.906 1,202,144 +0.14(+4.89%)
Mar 30, 2023 2.789 2.818 2.760 2.770 244,071 -0.01(-0.35%)
Mar 29, 2023 2.692 2.780 2.654 2.780 389,734 +0.11(+3.99%)
Mar 28, 2023 2.586 2.683 2.547 2.673 367,123 +0.09(+3.37%)
Mar 27, 2023 2.479 2.630 2.470 2.586 448,346 +0.13(+5.12%)
Mar 24, 2023 2.373 2.460 2.324 2.460 348,725 +0.05(+2.01%)
Mar 23, 2023 2.373 2.421 2.373 2.412 524,481 +0.04(+1.63%)
Mar 22, 2023 2.460 2.499 2.373 2.373 556,040 -0.09(-3.54%)
Mar 21, 2023 2.324 2.470 2.324 2.460 684,413 +0.16(+7.17%)
Mar 20, 2023 2.421 2.421 2.286 2.295 487,367 -0.08(-3.27%)
Mar 17, 2023 2.373 2.421 2.344 2.373 900,874 +0.00(+0.00%)
Mar 16, 2023 2.324 2.412 2.310 2.373 439,371 +0.05(+2.08%)
Mar 15, 2023 2.421 2.431 2.276 2.324 995,571 -0.13(-5.14%)
Mar 14, 2023 2.596 2.634 2.450 2.450 620,026 -0.07(-2.69%)
Mar 13, 2023 2.692 2.702 2.470 2.518 1,158,305 -0.20(-7.47%)
Mar 10, 2023 2.827 2.827 2.712 2.722 446,248 -0.08(-2.74%)
Mar 09, 2023 2.865 2.894 2.779 2.798 448,332 -0.06(-2.01%)
Mar 08, 2023 2.837 2.875 2.798 2.856 453,499 +0.00(+0.00%)
Mar 07, 2023 2.827 2.875 2.808 2.856 777,165 +0.02(+0.68%)
Mar 06, 2023 2.817 2.884 2.808 2.837 390,755 +0.01(+0.34%)
Mar 03, 2023 2.884 2.884 2.817 2.827 500,156 -0.05(-1.67%)
Mar 02, 2023 2.971 2.985 2.856 2.875 947,985 -0.16(-5.36%)
Mar 01, 2023 2.952 3.067 2.952 3.038 331,316 +0.04(+1.28%)
Feb 28, 2023 2.913 3.028 2.904 2.999 267,155 +0.09(+2.96%)
Feb 27, 2023 2.875 2.961 2.779 2.913 304,256 +0.04(+1.33%)
Feb 24, 2023 2.865 2.899 2.827 2.875 510,889 +0.00(+0.00%)
Feb 23, 2023 2.884 2.923 2.841 2.875 848,300 +0.00(+0.00%)
Feb 22, 2023 2.961 2.971 2.865 2.875 476,306 -0.09(-2.91%)
Feb 21, 2023 2.971 3.047 2.923 2.961 295,924 -0.08(-2.52%)
Feb 17, 2023 3.047 3.076 3.014 3.038 243,953 -0.02(-0.63%)
Feb 16, 2023 3.114 3.138 3.023 3.057 440,034 -0.09(-2.74%)
Feb 15, 2023 3.076 3.153 3.076 3.143 835,728 +0.05(+1.55%)
Feb 14, 2023 3.134 3.191 3.081 3.095 525,559 -0.05(-1.52%)
Feb 13, 2023 3.210 3.268 3.124 3.143 242,551 -0.07(-2.09%)
Feb 10, 2023 3.134 3.277 3.124 3.210 286,671 +0.07(+2.13%)
Feb 09, 2023 3.239 3.277 3.138 3.143 307,104 -0.09(-2.67%)
Feb 08, 2023 3.297 3.297 3.220 3.229 318,853 -0.09(-2.60%)
Feb 07, 2023 3.220 3.316 3.194 3.316 481,885 +0.10(+2.98%)
Feb 06, 2023 3.191 3.229 3.162 3.220 1,116,204 -0.02(-0.59%)
Feb 03, 2023 3.229 3.277 3.210 3.239 257,877 -0.02(-0.59%)
Feb 02, 2023 3.162 3.306 3.124 3.258 311,218 +0.11(+3.34%)
Feb 01, 2023 3.153 3.210 3.076 3.153 439,010 -0.02(-0.60%)
Jan 31, 2023 3.076 3.229 3.047 3.172 364,202 +0.11(+3.44%)
Jan 30, 2023 3.105 3.153 3.062 3.067 177,703 -0.08(-2.44%)
Jan 27, 2023 3.076 3.201 3.067 3.143 223,144 +0.04(+1.23%)
Jan 26, 2023 3.201 3.220 3.066 3.105 299,414 -0.07(-2.11%)
Jan 25, 2023 3.153 3.258 3.067 3.172 339,339 -0.03(-0.90%)
Jan 24, 2023 3.297 3.364 3.191 3.201 327,495 -0.11(-3.47%)
Jan 23, 2023 3.527 3.584 3.279 3.316 837,057 -0.21(-5.98%)
Jan 20, 2023 3.287 3.546 3.242 3.527 856,354 +0.30(+9.20%)
Jan 19, 2023 3.191 3.258 3.067 3.229 679,897 +0.03(+0.90%)
Jan 18, 2023 3.239 3.268 3.153 3.201 395,172 -0.04(-1.18%)
Jan 17, 2023 3.325 3.325 3.201 3.239 298,506 -0.05(-1.46%)
Jan 13, 2023 2.999 3.306 2.999 3.287 537,957 +0.23(+7.52%)
Jan 12, 2023 3.038 3.100 2.999 3.057 391,614 +0.03(+0.95%)
Jan 11, 2023 2.961 3.033 2.932 3.028 1,487,030 +0.08(+2.60%)
Jan 10, 2023 2.837 2.990 2.837 2.952 545,904 +0.11(+4.05%)
Jan 09, 2023 2.875 2.884 2.817 2.837 689,381 +0.02(+0.68%)
Jan 06, 2023 2.846 2.870 2.789 2.817 432,433 +0.04(+1.38%)
Jan 05, 2023 2.827 2.856 2.779 2.779 328,647 -0.06(-2.03%)
Jan 04, 2023 2.837 2.923 2.789 2.837 503,546 +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.
 
 
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.