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 )

3.040 -0.180 (-5.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2023 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 (%)
Sep 29, 2023 3.250 3.250 3.190 3.220 199,749 -0.01(-0.31%)
Sep 28, 2023 3.270 3.280 3.190 3.230 210,332 -0.03(-0.92%)
Sep 27, 2023 3.220 3.270 3.200 3.260 148,515 +0.05(+1.56%)
Sep 26, 2023 3.220 3.270 3.200 3.210 201,110 -0.03(-0.93%)
Sep 25, 2023 3.170 3.250 3.190 3.240 209,567 +0.04(+1.25%)
Sep 22, 2023 3.230 3.270 3.200 3.200 299,095 -0.04(-1.23%)
Sep 21, 2023 3.260 3.310 3.200 3.240 181,255 -0.05(-1.52%)
Sep 20, 2023 3.330 3.360 3.290 3.290 202,494 -0.04(-1.20%)
Sep 19, 2023 3.420 3.470 3.320 3.330 221,319 -0.09(-2.63%)
Sep 18, 2023 3.550 3.558 3.400 3.420 383,180 -0.11(-3.12%)
Sep 15, 2023 3.480 3.540 3.415 3.530 846,147 +0.05(+1.44%)
Sep 14, 2023 3.420 3.500 3.420 3.480 220,837 +0.07(+2.05%)
Sep 13, 2023 3.500 3.530 3.390 3.410 298,904 -0.09(-2.57%)
Sep 12, 2023 3.450 3.500 3.445 3.500 1,623,826 +0.04(+1.16%)
Sep 11, 2023 3.470 3.495 3.435 3.460 154,977 +0.00(+0.00%)
Sep 08, 2023 3.430 3.480 3.413 3.460 133,523 +0.04(+1.17%)
Sep 07, 2023 3.400 3.470 3.400 3.420 157,800 +0.01(+0.29%)
Sep 06, 2023 3.390 3.460 3.390 3.410 253,943 +0.02(+0.59%)
Sep 05, 2023 3.410 3.500 3.360 3.390 254,901 -0.06(-1.74%)
Sep 01, 2023 3.490 3.540 3.450 3.450 223,372 -0.03(-0.86%)
Aug 31, 2023 3.480 3.550 3.455 3.480 270,766 +0.01(+0.29%)
Aug 30, 2023 3.430 3.490 3.425 3.470 303,094 +0.02(+0.58%)
Aug 29, 2023 3.360 3.470 3.335 3.450 386,490 +0.08(+2.37%)
Aug 28, 2023 3.330 3.420 3.330 3.370 254,312 +0.04(+1.20%)
Aug 25, 2023 3.320 3.360 3.200 3.330 289,506 +0.01(+0.30%)
Aug 24, 2023 3.450 3.450 3.290 3.320 262,904 -0.13(-3.77%)
Aug 23, 2023 3.370 3.460 3.350 3.450 127,930 +0.08(+2.37%)
Aug 22, 2023 3.370 3.410 3.275 3.370 185,620 +0.01(+0.30%)
Aug 21, 2023 3.500 3.530 3.320 3.360 401,640 -0.15(-4.27%)
Aug 18, 2023 3.550 3.550 3.490 3.510 175,190 +0.00(+0.00%)
Aug 17, 2023 3.480 3.550 3.480 3.510 347,504 +0.03(+0.86%)
Aug 16, 2023 3.560 3.600 3.480 3.480 235,851 -0.07(-1.97%)
Aug 15, 2023 3.560 3.610 3.545 3.550 202,204 -0.02(-0.56%)
Aug 14, 2023 3.560 3.640 3.560 3.570 201,341 -0.02(-0.56%)
Aug 11, 2023 3.550 3.610 3.530 3.590 258,737 +0.03(+0.84%)
Aug 10, 2023 3.690 3.700 3.545 3.560 391,209 -0.13(-3.52%)
Aug 09, 2023 3.650 3.700 3.650 3.690 593,405 +0.03(+0.82%)
Aug 08, 2023 3.620 3.700 3.600 3.660 210,846 +0.01(+0.27%)
Aug 07, 2023 3.590 3.660 3.560 3.650 193,803 +0.08(+2.24%)
Aug 04, 2023 3.451 3.619 3.441 3.570 348,813 +0.13(+3.75%)
Aug 03, 2023 3.421 3.535 3.421 3.441 539,628 +0.02(+0.58%)
Aug 02, 2023 3.471 3.550 3.392 3.421 416,624 -0.05(-1.43%)
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.