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 (%)
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%)
May 01, 2023 3.051 3.051 2.974 2.983 396,039 -0.02(-0.65%)
Apr 28, 2023 3.003 3.071 2.993 3.003 325,814 +0.00(+0.16%)
Apr 27, 2023 2.635 3.022 2.635 2.998 1,014,728 +0.36(+13.79%)
Apr 26, 2023 2.577 2.678 2.577 2.635 1,003,636 +0.06(+2.26%)
Apr 25, 2023 2.799 2.819 2.557 2.577 1,639,332 -0.25(-8.90%)
Apr 24, 2023 2.896 2.903 2.809 2.828 260,610 -0.08(-2.67%)
Apr 21, 2023 2.925 2.925 2.862 2.906 351,846 +0.00(+0.00%)
Apr 20, 2023 2.945 2.959 2.819 2.906 266,337 -0.05(-1.64%)
Apr 19, 2023 3.022 3.027 2.916 2.954 335,370 -0.09(-2.87%)
Apr 18, 2023 3.119 3.158 2.998 3.041 766,544 -0.06(-1.88%)
Apr 17, 2023 3.071 3.192 3.061 3.100 407,087 -0.01(-0.31%)
Apr 14, 2023 3.129 3.158 3.095 3.109 306,254 -0.02(-0.62%)
Apr 13, 2023 3.129 3.216 3.022 3.129 329,755 +0.00(+0.00%)
Apr 12, 2023 3.274 3.303 3.022 3.129 922,807 -0.15(-4.44%)
Apr 11, 2023 3.080 3.342 3.061 3.274 551,138 +0.19(+6.29%)
Apr 10, 2023 2.838 3.090 2.838 3.080 394,327 +0.23(+8.16%)
Apr 06, 2023 2.896 2.935 2.848 2.848 290,238 -0.04(-1.34%)
Apr 05, 2023 2.867 2.896 2.843 2.886 252,885 +0.02(+0.68%)
Apr 04, 2023 2.886 2.940 2.848 2.867 380,460 -0.01(-0.34%)
Apr 03, 2023 2.867 2.983 2.857 2.877 302,218 -0.03(-1.00%)
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%)
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.