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 )

9.240 +0.060 (+0.65%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2023 3.370 3.476 3.370 3.447 319,627 +0.09(+2.60%)
Jul 28, 2023 3.389 3.428 3.341 3.360 547,466 +0.00(+0.00%)
Jul 27, 2023 3.360 3.433 3.311 3.360 513,677 +0.01(+0.29%)
Jul 26, 2023 3.350 3.525 3.341 3.350 736,128 -0.01(-0.29%)
Jul 25, 2023 3.302 3.409 3.292 3.360 648,384 +0.05(+1.47%)
Jul 24, 2023 3.409 3.457 3.302 3.311 346,603 -0.09(-2.57%)
Jul 21, 2023 3.409 3.433 3.282 3.399 438,252 +0.02(+0.57%)
Jul 20, 2023 3.515 3.525 3.336 3.379 326,988 -0.13(-3.60%)
Jul 19, 2023 3.554 3.588 3.467 3.506 248,882 -0.04(-1.10%)
Jul 18, 2023 3.467 3.554 3.282 3.544 397,503 +0.07(+1.96%)
Jul 17, 2023 3.350 3.525 3.180 3.476 668,774 +0.17(+5.29%)
Jul 14, 2023 3.224 3.311 3.156 3.302 408,934 +0.06(+1.80%)
Jul 13, 2023 3.341 3.341 3.200 3.243 322,833 -0.06(-1.76%)
Jul 12, 2023 3.428 3.472 3.292 3.302 296,987 -0.10(-2.86%)
Jul 11, 2023 3.476 3.506 3.389 3.399 307,212 -0.08(-2.23%)
Jul 10, 2023 3.486 3.544 3.476 3.476 255,498 -0.01(-0.28%)
Jul 07, 2023 3.418 3.569 3.418 3.486 312,714 +0.07(+1.99%)
Jul 06, 2023 3.447 3.491 3.379 3.418 273,655 -0.08(-2.22%)
Jul 05, 2023 3.447 3.554 3.409 3.496 227,689 +0.00(+0.00%)
Jul 03, 2023 3.583 3.642 3.418 3.496 272,784 -0.09(-2.44%)
Jun 30, 2023 3.476 3.603 3.428 3.583 680,204 +0.16(+4.53%)
Jun 29, 2023 3.447 3.467 3.214 3.428 819,587 -0.01(-0.28%)
Jun 28, 2023 3.370 3.447 3.292 3.438 785,830 +0.08(+2.31%)
Jun 27, 2023 3.292 3.398 3.195 3.360 676,253 +0.08(+2.37%)
Jun 26, 2023 3.253 3.348 3.020 3.282 950,196 +0.03(+0.90%)
Jun 23, 2023 3.292 3.379 3.175 3.253 14,801,284 -0.13(-3.74%)
Jun 22, 2023 3.379 3.409 3.350 3.379 1,134,993 +0.00(+0.00%)
Jun 21, 2023 3.243 3.389 3.214 3.379 503,137 +0.12(+3.57%)
Jun 20, 2023 3.166 3.350 3.137 3.263 459,454 +0.09(+2.75%)
Jun 16, 2023 3.137 3.243 3.073 3.175 712,162 +0.08(+2.51%)
Jun 15, 2023 3.127 3.258 3.083 3.098 749,822 -0.17(-5.06%)
Jun 14, 2023 3.282 3.379 3.234 3.263 459,702 -0.01(-0.30%)
Jun 13, 2023 3.428 3.525 3.263 3.273 542,561 -0.15(-4.26%)
Jun 12, 2023 3.399 3.418 3.336 3.418 377,433 +0.02(+0.57%)
Jun 09, 2023 3.515 3.515 3.379 3.399 309,300 -0.13(-3.58%)
Jun 08, 2023 3.515 3.593 3.496 3.525 262,946 +0.00(+0.00%)
Jun 07, 2023 3.544 3.603 3.496 3.525 271,868 -0.04(-1.09%)
Jun 06, 2023 3.525 3.637 3.510 3.564 348,670 +0.01(+0.27%)
Jun 05, 2023 3.496 3.591 3.467 3.554 206,311 +0.06(+1.67%)
Jun 02, 2023 3.350 3.496 3.341 3.496 297,498 +0.17(+4.96%)
Jun 01, 2023 3.156 3.418 3.156 3.331 461,712 +0.17(+5.54%)
May 31, 2023 3.146 3.180 3.117 3.156 222,340 +0.00(+0.00%)
May 30, 2023 3.156 3.204 3.073 3.156 261,062 +0.03(+0.93%)
May 26, 2023 3.039 3.156 3.039 3.127 204,055 +0.08(+2.55%)
May 25, 2023 3.069 3.156 2.914 3.049 216,130 -0.04(-1.26%)
May 24, 2023 3.117 3.156 2.952 3.088 409,114 -0.07(-2.15%)
May 23, 2023 3.360 3.452 3.137 3.156 572,007 -0.21(-6.34%)
May 22, 2023 3.156 3.428 3.146 3.370 820,775 +0.22(+7.10%)
May 19, 2023 3.234 3.241 3.127 3.146 216,956 -0.05(-1.52%)
May 18, 2023 3.282 3.326 3.175 3.195 389,140 -0.10(-2.95%)
May 17, 2023 3.122 3.345 3.117 3.292 304,839 +0.17(+5.61%)
May 16, 2023 3.078 3.156 3.060 3.117 155,475 +0.02(+0.63%)
May 15, 2023 3.039 3.105 3.010 3.098 187,224 +0.07(+2.24%)
May 12, 2023 3.039 3.093 2.986 3.030 217,714 -0.01(-0.32%)
May 11, 2023 3.116 3.116 3.001 3.039 222,844 -0.05(-1.56%)
May 10, 2023 3.097 3.136 3.068 3.088 417,781 +0.03(+0.94%)
May 09, 2023 3.001 3.116 2.967 3.059 335,142 +0.05(+1.60%)
May 08, 2023 3.001 3.116 2.991 3.011 400,965 +0.03(+0.97%)
May 05, 2023 3.049 3.102 2.972 2.982 379,967 +0.00(+0.00%)
May 04, 2023 3.011 3.102 2.919 2.982 376,620 -0.05(-1.59%)
May 03, 2023 2.809 3.165 2.809 3.030 647,169 +0.21(+7.51%)
May 02, 2023 2.914 2.938 2.664 2.818 483,858 -0.14(-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.