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 (%)
Jul 31, 2023 3.393 3.501 3.393 3.472 317,400 +0.09(+2.60%)
Jul 28, 2023 3.413 3.452 3.364 3.384 543,651 +0.00(+0.00%)
Jul 27, 2023 3.384 3.457 3.335 3.384 510,097 +0.01(+0.29%)
Jul 26, 2023 3.374 3.550 3.364 3.374 730,998 -0.01(-0.29%)
Jul 25, 2023 3.325 3.432 3.315 3.384 643,866 +0.05(+1.47%)
Jul 24, 2023 3.432 3.481 3.325 3.335 344,188 -0.09(-2.57%)
Jul 21, 2023 3.432 3.457 3.305 3.423 435,198 +0.02(+0.57%)
Jul 20, 2023 3.540 3.550 3.359 3.403 324,710 -0.13(-3.60%)
Jul 19, 2023 3.579 3.613 3.491 3.530 247,147 -0.04(-1.10%)
Jul 18, 2023 3.491 3.579 3.305 3.569 394,734 +0.07(+1.96%)
Jul 17, 2023 3.374 3.550 3.203 3.501 664,114 +0.18(+5.29%)
Jul 14, 2023 3.247 3.335 3.178 3.325 406,084 +0.06(+1.80%)
Jul 13, 2023 3.364 3.364 3.222 3.266 320,584 -0.06(-1.76%)
Jul 12, 2023 3.452 3.496 3.315 3.325 294,917 -0.10(-2.86%)
Jul 11, 2023 3.501 3.530 3.413 3.423 305,072 -0.08(-2.23%)
Jul 10, 2023 3.511 3.569 3.501 3.501 253,718 -0.01(-0.28%)
Jul 07, 2023 3.442 3.594 3.442 3.511 310,535 +0.07(+1.99%)
Jul 06, 2023 3.472 3.516 3.403 3.442 271,748 -0.08(-2.22%)
Jul 05, 2023 3.472 3.579 3.432 3.520 226,102 +0.00(+0.00%)
Jul 03, 2023 3.608 3.667 3.442 3.520 270,883 -0.09(-2.44%)
Jun 30, 2023 3.501 3.628 3.452 3.608 675,465 +0.16(+4.53%)
Jun 29, 2023 3.472 3.491 3.237 3.452 813,876 -0.01(-0.28%)
Jun 28, 2023 3.393 3.472 3.315 3.462 780,354 +0.08(+2.31%)
Jun 27, 2023 3.315 3.422 3.217 3.384 671,541 +0.08(+2.37%)
Jun 26, 2023 3.276 3.371 3.041 3.305 943,575 +0.03(+0.90%)
Jun 23, 2023 3.315 3.403 3.198 3.276 14,698,148 -0.13(-3.74%)
Jun 22, 2023 3.403 3.432 3.374 3.403 1,127,084 +0.00(+0.00%)
Jun 21, 2023 3.266 3.413 3.237 3.403 499,631 +0.12(+3.57%)
Jun 20, 2023 3.188 3.374 3.159 3.286 456,252 +0.09(+2.75%)
Jun 16, 2023 3.159 3.266 3.095 3.198 707,200 +0.08(+2.51%)
Jun 15, 2023 3.149 3.281 3.105 3.119 744,597 -0.17(-5.06%)
Jun 14, 2023 3.305 3.402 3.256 3.286 456,499 -0.01(-0.30%)
Jun 13, 2023 3.452 3.550 3.286 3.296 538,780 -0.15(-4.26%)
Jun 12, 2023 3.423 3.442 3.359 3.442 374,803 +0.02(+0.57%)
Jun 09, 2023 3.540 3.540 3.403 3.423 307,144 -0.13(-3.58%)
Jun 08, 2023 3.540 3.618 3.520 3.550 261,114 +0.00(+0.00%)
Jun 07, 2023 3.569 3.628 3.520 3.550 269,974 -0.04(-1.09%)
Jun 06, 2023 3.550 3.662 3.535 3.589 346,241 +0.01(+0.27%)
Jun 05, 2023 3.520 3.616 3.491 3.579 204,873 +0.06(+1.67%)
Jun 02, 2023 3.374 3.520 3.364 3.520 295,425 +0.17(+4.96%)
Jun 01, 2023 3.178 3.442 3.178 3.354 458,495 +0.18(+5.54%)
May 31, 2023 3.168 3.203 3.139 3.178 220,791 +0.00(+0.00%)
May 30, 2023 3.178 3.226 3.095 3.178 259,243 +0.03(+0.93%)
May 26, 2023 3.061 3.178 3.061 3.149 202,633 +0.08(+2.55%)
May 25, 2023 3.090 3.178 2.934 3.071 214,624 -0.04(-1.26%)
May 24, 2023 3.139 3.178 2.973 3.110 406,263 -0.07(-2.15%)
May 23, 2023 3.384 3.476 3.159 3.178 568,021 -0.22(-6.34%)
May 22, 2023 3.178 3.452 3.168 3.393 815,056 +0.22(+7.10%)
May 19, 2023 3.256 3.264 3.149 3.168 215,445 -0.05(-1.52%)
May 18, 2023 3.305 3.349 3.198 3.217 386,429 -0.10(-2.95%)
May 17, 2023 3.144 3.369 3.139 3.315 302,715 +0.18(+5.61%)
May 16, 2023 3.100 3.178 3.082 3.139 154,392 +0.02(+0.63%)
May 15, 2023 3.061 3.127 3.031 3.119 185,919 +0.07(+2.24%)
May 12, 2023 3.061 3.115 3.007 3.051 216,197 -0.01(-0.32%)
May 11, 2023 3.138 3.138 3.022 3.061 221,291 -0.05(-1.56%)
May 10, 2023 3.119 3.158 3.090 3.109 414,870 +0.03(+0.94%)
May 09, 2023 3.022 3.138 2.988 3.080 332,806 +0.05(+1.60%)
May 08, 2023 3.022 3.138 3.012 3.032 398,171 +0.03(+0.97%)
May 05, 2023 3.071 3.124 2.993 3.003 377,320 +0.00(+0.00%)
May 04, 2023 3.032 3.124 2.940 3.003 373,995 -0.05(-1.59%)
May 03, 2023 2.828 3.187 2.828 3.051 642,660 +0.21(+7.51%)
May 02, 2023 2.935 2.959 2.683 2.838 480,487 -0.15(-4.87%)
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.