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 )

7.690 -0.110 (-1.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
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.