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 )

9.340 -0.020 (-0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Aug 31, 2023 3.408 3.476 3.383 3.408 276,505 +0.01(+0.29%)
Aug 30, 2023 3.359 3.418 3.354 3.398 309,518 +0.02(+0.58%)
Aug 29, 2023 3.290 3.398 3.266 3.378 394,682 +0.08(+2.37%)
Aug 28, 2023 3.261 3.349 3.261 3.300 259,702 +0.04(+1.20%)
Aug 25, 2023 3.251 3.290 3.134 3.261 295,642 +0.01(+0.30%)
Aug 24, 2023 3.378 3.378 3.222 3.251 268,476 -0.13(-3.77%)
Aug 23, 2023 3.300 3.388 3.280 3.378 130,641 +0.08(+2.37%)
Aug 22, 2023 3.300 3.339 3.207 3.300 189,554 +0.01(+0.30%)
Aug 21, 2023 3.427 3.457 3.251 3.290 410,153 -0.15(-4.27%)
Aug 18, 2023 3.476 3.476 3.418 3.437 178,903 +0.00(+0.00%)
Aug 17, 2023 3.408 3.476 3.408 3.437 354,870 +0.03(+0.86%)
Aug 16, 2023 3.486 3.525 3.408 3.408 240,850 -0.07(-1.97%)
Aug 15, 2023 3.486 3.535 3.471 3.476 206,490 -0.02(-0.56%)
Aug 14, 2023 3.486 3.564 3.486 3.496 205,608 -0.02(-0.56%)
Aug 11, 2023 3.476 3.535 3.457 3.515 264,221 +0.03(+0.84%)
Aug 10, 2023 3.613 3.623 3.471 3.486 399,501 -0.13(-3.52%)
Aug 09, 2023 3.574 3.623 3.574 3.613 605,983 +0.03(+0.82%)
Aug 08, 2023 3.545 3.623 3.525 3.584 215,315 +0.01(+0.27%)
Aug 07, 2023 3.515 3.584 3.486 3.574 197,911 +0.08(+2.24%)
Aug 04, 2023 3.379 3.544 3.370 3.496 356,207 +0.13(+3.75%)
Aug 03, 2023 3.350 3.462 3.350 3.370 551,067 +0.02(+0.58%)
Aug 02, 2023 3.399 3.476 3.321 3.350 425,456 -0.05(-1.43%)
Aug 01, 2023 3.409 3.486 3.316 3.399 1,972,030 -0.05(-1.41%)
Jul 31, 2023 3.370 3.476 3.370 3.447 319,627 +0.09(+2.60%)
Jul 28, 2023 3.389 3.428 3.341 3.360 547,466 +0.00(+0.00%)
Jul 27, 2023 3.360 3.433 3.311 3.360 513,677 +0.01(+0.29%)
Jul 26, 2023 3.350 3.525 3.341 3.350 736,128 -0.01(-0.29%)
Jul 25, 2023 3.302 3.409 3.292 3.360 648,384 +0.05(+1.47%)
Jul 24, 2023 3.409 3.457 3.302 3.311 346,603 -0.09(-2.57%)
Jul 21, 2023 3.409 3.433 3.282 3.399 438,252 +0.02(+0.57%)
Jul 20, 2023 3.515 3.525 3.336 3.379 326,988 -0.13(-3.60%)
Jul 19, 2023 3.554 3.588 3.467 3.506 248,882 -0.04(-1.10%)
Jul 18, 2023 3.467 3.554 3.282 3.544 397,503 +0.07(+1.96%)
Jul 17, 2023 3.350 3.525 3.180 3.476 668,774 +0.17(+5.29%)
Jul 14, 2023 3.224 3.311 3.156 3.302 408,934 +0.06(+1.80%)
Jul 13, 2023 3.341 3.341 3.200 3.243 322,833 -0.06(-1.76%)
Jul 12, 2023 3.428 3.472 3.292 3.302 296,987 -0.10(-2.86%)
Jul 11, 2023 3.476 3.506 3.389 3.399 307,212 -0.08(-2.23%)
Jul 10, 2023 3.486 3.544 3.476 3.476 255,498 -0.01(-0.28%)
Jul 07, 2023 3.418 3.569 3.418 3.486 312,714 +0.07(+1.99%)
Jul 06, 2023 3.447 3.491 3.379 3.418 273,655 -0.08(-2.22%)
Jul 05, 2023 3.447 3.554 3.409 3.496 227,689 +0.00(+0.00%)
Jul 03, 2023 3.583 3.642 3.418 3.496 272,784 -0.09(-2.44%)
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%)
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.