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 )

7.300 -0.070 (-0.95%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2022 2.424 2.620 2.424 2.574 459,825 +0.11(+4.56%)
Oct 28, 2022 2.349 2.489 2.340 2.461 648,451 +0.12(+5.20%)
Oct 27, 2022 2.302 2.386 2.265 2.340 322,295 +0.04(+1.63%)
Oct 26, 2022 2.274 2.321 2.255 2.302 388,449 +0.00(+0.00%)
Oct 25, 2022 2.265 2.368 2.264 2.302 239,095 +0.01(+0.41%)
Oct 24, 2022 2.209 2.330 2.209 2.293 380,338 +0.03(+1.24%)
Oct 21, 2022 2.246 2.368 2.223 2.265 422,768 -0.06(-2.42%)
Oct 20, 2022 2.433 2.433 2.171 2.321 753,303 -0.12(-4.98%)
Oct 19, 2022 2.415 2.443 2.321 2.443 783,734 +0.07(+2.76%)
Oct 18, 2022 2.386 2.471 2.340 2.377 383,243 +0.02(+0.79%)
Oct 17, 2022 2.190 2.358 2.190 2.358 974,526 +0.14(+6.33%)
Oct 14, 2022 2.246 2.326 2.181 2.218 421,530 -0.05(-2.07%)
Oct 13, 2022 2.190 2.284 2.153 2.265 798,453 +0.01(+0.41%)
Oct 12, 2022 2.386 2.415 2.246 2.255 756,219 -0.18(-7.31%)
Oct 11, 2022 2.471 2.536 2.386 2.433 503,647 -0.09(-3.70%)
Oct 10, 2022 2.518 2.630 2.386 2.527 809,601 +0.12(+5.06%)
Oct 07, 2022 2.415 2.489 2.386 2.405 925,928 -0.07(-2.65%)
Oct 06, 2022 2.480 2.564 2.443 2.471 252,970 -0.07(-2.58%)
Oct 05, 2022 2.499 2.574 2.447 2.536 501,986 +0.01(+0.37%)
Oct 04, 2022 2.386 2.611 2.386 2.527 687,913 +0.14(+5.88%)
Oct 03, 2022 2.209 2.499 2.209 2.386 2,505,949 +0.14(+6.25%)
Sep 30, 2022 2.115 2.265 2.084 2.246 709,453 +0.15(+7.14%)
Sep 29, 2022 2.302 2.302 2.078 2.096 693,346 -0.21(-8.94%)
Sep 28, 2022 2.190 2.377 2.206 2.302 1,039,747 +0.08(+3.80%)
Sep 27, 2022 2.218 2.265 2.162 2.218 398,180 +0.02(+0.85%)
Sep 26, 2022 2.255 2.349 2.082 2.199 923,950 -0.09(-4.08%)
Sep 23, 2022 2.386 2.386 2.209 2.293 737,006 -0.12(-5.04%)
Sep 22, 2022 2.574 2.574 2.396 2.415 589,316 -0.17(-6.52%)
Sep 21, 2022 2.555 2.836 2.518 2.583 801,777 +0.14(+5.75%)
Sep 20, 2022 2.536 2.583 2.429 2.443 427,008 -0.10(-4.04%)
Sep 19, 2022 2.424 2.574 2.396 2.546 667,658 +0.13(+5.43%)
Sep 16, 2022 2.527 2.550 2.386 2.415 5,539,820 -0.16(-6.18%)
Sep 15, 2022 2.845 2.892 2.574 2.574 591,054 -0.25(-8.94%)
Sep 14, 2022 2.817 2.995 2.789 2.826 735,755 -0.02(-0.66%)
Sep 13, 2022 2.714 2.901 2.677 2.845 1,136,563 +0.09(+3.40%)
Sep 12, 2022 2.826 2.976 2.742 2.751 1,881,617 -0.10(-3.61%)
Sep 09, 2022 2.995 3.088 2.817 2.854 2,634,298 -0.13(-4.39%)
Sep 08, 2022 2.929 3.013 2.873 2.985 1,427,778 +0.10(+3.57%)
Sep 07, 2022 2.770 2.995 2.761 2.882 3,204,071 +0.10(+3.70%)
Sep 06, 2022 2.761 2.845 2.686 2.780 989,386 +0.08(+3.12%)
Sep 02, 2022 2.639 2.761 2.592 2.695 909,271 +0.04(+1.41%)
Sep 01, 2022 2.555 2.677 2.508 2.658 800,247 +0.08(+3.27%)
Aug 31, 2022 2.489 2.602 2.471 2.574 805,728 +0.00(+0.00%)
Aug 30, 2022 2.443 2.592 2.443 2.574 1,663,657 +0.06(+2.23%)
Aug 29, 2022 2.340 2.574 2.302 2.518 1,245,632 +0.16(+6.75%)
Aug 26, 2022 2.349 2.424 2.321 2.358 666,666 +0.03(+1.20%)
Aug 25, 2022 2.312 2.377 2.293 2.330 664,330 +0.00(+0.00%)
Aug 24, 2022 2.321 2.386 2.237 2.330 865,950 -0.06(-2.35%)
Aug 23, 2022 2.293 2.396 2.106 2.386 1,603,144 +0.09(+4.08%)
Aug 22, 2022 2.433 2.433 2.199 2.293 1,052,704 -0.16(-6.49%)
Aug 19, 2022 2.630 2.733 2.293 2.452 1,087,637 -0.23(-8.71%)
Aug 18, 2022 2.489 2.742 2.443 2.686 858,752 +0.21(+8.30%)
Aug 17, 2022 2.489 2.554 2.396 2.480 823,259 -0.04(-1.49%)
Aug 16, 2022 2.574 2.658 2.452 2.518 605,917 +0.07(+2.67%)
Aug 15, 2022 2.761 2.798 2.424 2.452 2,758,985 -0.25(-9.19%)
Aug 12, 2022 2.836 2.901 2.667 2.700 776,368 -0.03(-1.20%)
Aug 11, 2022 2.789 2.808 2.620 2.733 847,965 -0.06(-2.01%)
Aug 10, 2022 2.761 2.808 2.620 2.789 1,175,450 +0.10(+3.83%)
Aug 09, 2022 2.620 2.761 2.536 2.686 2,530,125 +0.07(+2.50%)
Aug 08, 2022 2.433 2.892 2.405 2.620 2,161,335 +0.20(+8.11%)
Aug 05, 2022 2.480 2.592 2.312 2.424 1,110,232 -0.07(-3.00%)
Aug 04, 2022 2.620 2.714 2.452 2.499 1,535,586 -0.04(-1.48%)
Aug 03, 2022 2.518 2.723 2.396 2.536 2,377,564 +0.01(+0.37%)
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.