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 )

9.290 +0.110 (+1.20%)
Streaming Delayed Price Updated: 1:02 PM EDT, Sep 20, 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 (%)
Nov 30, 2023 3.636 3.656 3.607 3.656 518,269 +0.02(+0.54%)
Nov 29, 2023 3.656 3.656 3.627 3.636 159,506 +0.02(+0.55%)
Nov 28, 2023 3.597 3.646 3.548 3.617 221,602 +0.02(+0.55%)
Nov 27, 2023 3.627 3.627 3.567 3.597 178,476 -0.03(-0.82%)
Nov 24, 2023 3.538 3.636 3.508 3.627 127,619 +0.09(+2.51%)
Nov 22, 2023 3.656 3.656 3.528 3.538 165,990 -0.09(-2.45%)
Nov 21, 2023 3.577 3.656 3.567 3.627 473,549 +0.03(+0.82%)
Nov 20, 2023 3.607 3.607 3.577 3.597 238,404 -0.01(-0.27%)
Nov 17, 2023 3.538 3.607 3.459 3.607 893,769 +0.07(+1.96%)
Nov 16, 2023 3.538 3.557 3.498 3.538 1,398,778 +0.00(+0.00%)
Nov 15, 2023 3.548 3.557 3.459 3.538 370,972 -0.02(-0.56%)
Nov 14, 2023 3.449 3.557 3.389 3.557 560,754 +0.22(+6.51%)
Nov 13, 2023 3.291 3.370 3.235 3.340 362,474 +0.05(+1.50%)
Nov 10, 2023 3.261 3.305 3.251 3.291 223,587 +0.02(+0.60%)
Nov 09, 2023 3.360 3.360 3.241 3.271 307,254 -0.07(-2.07%)
Nov 08, 2023 3.261 3.340 3.231 3.340 975,556 +0.09(+2.74%)
Nov 07, 2023 3.134 3.271 3.134 3.251 434,988 +0.12(+3.75%)
Nov 06, 2023 3.143 3.168 3.124 3.134 343,151 -0.02(-0.62%)
Nov 03, 2023 3.124 3.183 3.099 3.153 321,991 +0.06(+1.90%)
Nov 02, 2023 3.036 3.143 3.036 3.094 1,268,999 +0.04(+1.28%)
Nov 01, 2023 2.996 3.065 2.948 3.055 312,906 +0.06(+1.96%)
Oct 31, 2023 2.987 2.996 2.967 2.996 391,708 +0.02(+0.66%)
Oct 30, 2023 3.006 3.075 2.948 2.977 424,859 -0.03(-0.98%)
Oct 27, 2023 3.055 3.124 2.996 3.006 446,481 -0.08(-2.54%)
Oct 26, 2023 3.114 3.148 3.055 3.085 151,981 -0.02(-0.63%)
Oct 25, 2023 3.026 3.178 3.026 3.104 231,037 +0.04(+1.28%)
Oct 24, 2023 3.085 3.099 3.026 3.065 212,710 +0.03(+0.97%)
Oct 23, 2023 3.026 3.124 3.016 3.036 168,382 -0.01(-0.32%)
Oct 20, 2023 3.036 3.070 2.977 3.045 282,706 +0.02(+0.65%)
Oct 19, 2023 3.065 3.094 3.016 3.026 250,146 -0.05(-1.59%)
Oct 18, 2023 3.163 3.163 3.045 3.075 218,680 -0.11(-3.38%)
Oct 17, 2023 3.153 3.290 3.148 3.183 627,870 +0.01(+0.31%)
Oct 16, 2023 3.094 3.173 3.067 3.173 192,888 +0.11(+3.51%)
Oct 13, 2023 3.094 3.114 3.031 3.065 199,766 -0.02(-0.63%)
Oct 12, 2023 3.104 3.129 3.055 3.085 216,285 -0.02(-0.63%)
Oct 11, 2023 2.830 3.104 2.830 3.104 713,538 +0.28(+10.07%)
Oct 10, 2023 2.840 2.894 2.820 2.820 1,307,612 -0.01(-0.35%)
Oct 09, 2023 2.859 2.918 2.820 2.830 354,234 -0.05(-1.70%)
Oct 06, 2023 2.810 2.938 2.781 2.879 508,246 +0.07(+2.44%)
Oct 05, 2023 2.820 2.869 2.810 2.810 488,879 -0.01(-0.35%)
Oct 04, 2023 2.840 2.928 2.791 2.820 683,124 -0.02(-0.69%)
Oct 03, 2023 2.948 2.982 2.801 2.840 563,987 -0.14(-4.61%)
Oct 02, 2023 3.143 3.153 2.820 2.977 499,993 -0.18(-5.59%)
Sep 29, 2023 3.183 3.183 3.124 3.153 203,983 -0.01(-0.31%)
Sep 28, 2023 3.202 3.212 3.124 3.163 214,790 -0.03(-0.92%)
Sep 27, 2023 3.153 3.202 3.134 3.192 151,663 +0.05(+1.56%)
Sep 26, 2023 3.153 3.202 3.134 3.143 205,372 -0.03(-0.93%)
Sep 25, 2023 3.104 3.183 3.124 3.173 214,009 +0.04(+1.25%)
Sep 22, 2023 3.163 3.202 3.134 3.134 305,434 -0.04(-1.23%)
Sep 21, 2023 3.192 3.241 3.134 3.173 185,097 -0.05(-1.52%)
Sep 20, 2023 3.261 3.290 3.222 3.222 206,786 -0.04(-1.20%)
Sep 19, 2023 3.349 3.398 3.251 3.261 226,010 -0.09(-2.63%)
Sep 18, 2023 3.476 3.484 3.329 3.349 391,302 -0.11(-3.12%)
Sep 15, 2023 3.408 3.467 3.344 3.457 864,082 +0.05(+1.44%)
Sep 14, 2023 3.349 3.427 3.349 3.408 225,518 +0.07(+2.05%)
Sep 13, 2023 3.427 3.457 3.320 3.339 305,239 -0.09(-2.57%)
Sep 12, 2023 3.378 3.427 3.373 3.427 1,658,246 +0.04(+1.16%)
Sep 11, 2023 3.398 3.422 3.364 3.388 158,262 +0.00(+0.00%)
Sep 08, 2023 3.359 3.408 3.342 3.388 136,353 +0.04(+1.17%)
Sep 07, 2023 3.329 3.398 3.329 3.349 161,144 +0.01(+0.29%)
Sep 06, 2023 3.320 3.388 3.320 3.339 259,325 +0.02(+0.59%)
Sep 05, 2023 3.339 3.427 3.290 3.320 260,304 -0.06(-1.74%)
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.