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 2.790 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%)
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%)
Dec 01, 2022 2.751 2.918 2.741 2.827 1,628,440 +0.10(+3.51%)
Nov 30, 2022 2.703 2.770 2.683 2.731 138,722 +0.01(+0.35%)
Nov 29, 2022 2.693 2.789 2.655 2.722 204,072 +0.01(+0.35%)
Nov 28, 2022 2.875 2.904 2.712 2.712 281,611 -0.20(-6.91%)
Nov 25, 2022 2.875 2.933 2.875 2.913 190,831 +0.07(+2.36%)
Nov 23, 2022 2.808 2.851 2.789 2.846 226,226 +0.05(+1.71%)
Nov 22, 2022 2.779 2.866 2.770 2.798 384,412 +0.00(+0.00%)
Nov 21, 2022 2.770 2.885 2.751 2.798 450,535 +0.03(+1.04%)
Nov 18, 2022 2.674 2.846 2.674 2.770 395,229 +0.08(+2.85%)
Nov 17, 2022 2.683 2.736 2.559 2.693 857,151 +0.02(+0.72%)
Nov 16, 2022 2.770 2.827 2.674 2.674 685,538 -0.10(-3.46%)
Nov 15, 2022 2.674 2.846 2.674 2.770 664,566 +0.13(+5.09%)
Nov 14, 2022 2.530 2.751 2.530 2.636 765,075 +0.11(+4.17%)
Nov 11, 2022 2.453 2.616 2.453 2.530 546,519 +0.11(+4.35%)
Nov 10, 2022 2.444 2.684 2.387 2.425 674,114 +0.05(+1.99%)
Nov 09, 2022 2.443 2.471 2.359 2.377 864,440 -0.09(-3.79%)
Nov 08, 2022 2.555 2.574 2.471 2.471 462,096 -0.07(-2.58%)
Nov 07, 2022 2.490 2.611 2.490 2.536 948,540 +0.05(+1.88%)
Nov 04, 2022 2.462 2.518 2.452 2.490 720,882 +0.03(+1.14%)
Nov 03, 2022 2.527 2.546 2.443 2.462 611,031 -0.11(-4.36%)
Nov 02, 2022 2.621 2.752 2.565 2.574 749,890 -0.06(-2.14%)
Nov 01, 2022 2.649 2.658 2.555 2.630 335,750 +0.06(+2.18%)
Oct 31, 2022 2.424 2.621 2.424 2.574 459,783 +0.11(+4.56%)
Oct 28, 2022 2.349 2.490 2.340 2.462 648,392 +0.12(+5.20%)
Oct 27, 2022 2.302 2.387 2.265 2.340 322,265 +0.04(+1.63%)
Oct 26, 2022 2.274 2.321 2.256 2.302 388,413 +0.00(+0.00%)
Oct 25, 2022 2.265 2.368 2.264 2.302 239,073 +0.01(+0.41%)
Oct 24, 2022 2.209 2.331 2.209 2.293 380,303 +0.03(+1.24%)
Oct 21, 2022 2.246 2.368 2.223 2.265 422,729 -0.06(-2.42%)
Oct 20, 2022 2.433 2.433 2.171 2.321 753,233 -0.12(-4.98%)
Oct 19, 2022 2.415 2.443 2.321 2.443 783,662 +0.07(+2.76%)
Oct 18, 2022 2.387 2.471 2.340 2.377 383,208 +0.02(+0.79%)
Oct 17, 2022 2.190 2.359 2.190 2.359 974,437 +0.14(+6.33%)
Oct 14, 2022 2.246 2.326 2.181 2.218 421,492 -0.05(-2.07%)
Oct 13, 2022 2.190 2.284 2.153 2.265 798,379 +0.01(+0.41%)
Oct 12, 2022 2.387 2.415 2.246 2.256 756,149 -0.18(-7.31%)
Oct 11, 2022 2.471 2.536 2.387 2.433 503,601 -0.09(-3.70%)
Oct 10, 2022 2.518 2.630 2.387 2.527 809,526 +0.12(+5.06%)
Oct 07, 2022 2.415 2.490 2.387 2.405 925,843 -0.07(-2.65%)
Oct 06, 2022 2.480 2.565 2.443 2.471 252,946 -0.07(-2.58%)
Oct 05, 2022 2.499 2.574 2.448 2.536 501,940 +0.01(+0.37%)
Oct 04, 2022 2.387 2.611 2.387 2.527 687,849 +0.14(+5.88%)
Oct 03, 2022 2.209 2.499 2.209 2.387 2,505,718 +0.14(+6.25%)
Sep 30, 2022 2.115 2.265 2.084 2.246 709,388 +0.15(+7.14%)
Sep 29, 2022 2.302 2.302 2.078 2.097 693,282 -0.21(-8.94%)
Sep 28, 2022 2.190 2.377 2.206 2.302 1,039,652 +0.08(+3.80%)
Sep 27, 2022 2.218 2.265 2.162 2.218 398,143 +0.02(+0.85%)
Sep 26, 2022 2.256 2.349 2.083 2.200 923,865 -0.09(-4.08%)
Sep 23, 2022 2.387 2.387 2.209 2.293 736,938 -0.12(-5.04%)
Sep 22, 2022 2.574 2.574 2.396 2.415 589,262 -0.17(-6.52%)
Sep 21, 2022 2.555 2.836 2.518 2.583 801,703 +0.14(+5.75%)
Sep 20, 2022 2.536 2.583 2.429 2.443 426,968 -0.10(-4.04%)
Sep 19, 2022 2.424 2.574 2.396 2.546 667,596 +0.13(+5.43%)
Sep 16, 2022 2.527 2.550 2.387 2.415 5,539,310 -0.16(-6.18%)
Sep 15, 2022 2.845 2.892 2.574 2.574 590,999 -0.25(-8.94%)
Sep 14, 2022 2.817 2.995 2.789 2.827 735,688 -0.02(-0.66%)
Sep 13, 2022 2.714 2.901 2.677 2.845 1,136,459 +0.09(+3.40%)
Sep 12, 2022 2.827 2.976 2.742 2.752 1,881,444 -0.10(-3.61%)
Sep 09, 2022 2.995 3.089 2.817 2.855 2,634,056 -0.13(-4.39%)
Sep 08, 2022 2.930 3.014 2.873 2.986 1,427,647 +0.10(+3.57%)
Sep 07, 2022 2.770 2.995 2.761 2.883 3,203,777 +0.10(+3.70%)
Sep 06, 2022 2.761 2.845 2.686 2.780 989,295 +0.08(+3.13%)
Sep 02, 2022 2.639 2.761 2.593 2.696 909,187 +0.04(+1.41%)
Sep 01, 2022 2.555 2.677 2.508 2.658 800,173 +0.08(+3.27%)
Aug 31, 2022 2.490 2.602 2.471 2.574 805,654 +0.00(+0.00%)
Aug 30, 2022 2.443 2.593 2.443 2.574 1,663,504 +0.06(+2.23%)
Aug 29, 2022 2.340 2.574 2.302 2.518 1,245,518 +0.16(+6.75%)
Aug 26, 2022 2.349 2.424 2.321 2.359 666,605 +0.03(+1.20%)
Aug 25, 2022 2.312 2.377 2.293 2.331 664,269 +0.00(+0.00%)
Aug 24, 2022 2.321 2.387 2.237 2.331 865,870 -0.06(-2.35%)
Aug 23, 2022 2.293 2.396 2.106 2.387 1,602,997 +0.09(+4.08%)
Aug 22, 2022 2.433 2.433 2.200 2.293 1,052,607 -0.16(-6.49%)
Aug 19, 2022 2.630 2.733 2.293 2.452 1,087,537 -0.23(-8.71%)
Aug 18, 2022 2.490 2.742 2.443 2.686 858,673 +0.21(+8.30%)
Aug 17, 2022 2.490 2.554 2.396 2.480 823,184 -0.04(-1.49%)
Aug 16, 2022 2.574 2.658 2.452 2.518 605,861 +0.07(+2.67%)
Aug 15, 2022 2.761 2.799 2.424 2.452 2,758,731 -0.25(-9.19%)
Aug 12, 2022 2.836 2.901 2.667 2.700 776,296 -0.03(-1.20%)
Aug 11, 2022 2.789 2.808 2.621 2.733 847,887 -0.06(-2.01%)
Aug 10, 2022 2.761 2.808 2.621 2.789 1,175,342 +0.10(+3.83%)
Aug 09, 2022 2.621 2.761 2.536 2.686 2,529,892 +0.07(+2.50%)
Aug 08, 2022 2.433 2.892 2.405 2.621 2,161,136 +0.20(+8.11%)
Aug 05, 2022 2.480 2.593 2.312 2.424 1,110,130 -0.07(-3.00%)
Aug 04, 2022 2.621 2.714 2.452 2.499 1,535,445 -0.04(-1.48%)
Aug 03, 2022 2.518 2.724 2.396 2.536 2,377,346 +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.