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 )

7.440 -0.340 (-4.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Sep 29, 2023 3.205 3.205 3.146 3.175 202,561 -0.01(-0.31%)
Sep 28, 2023 3.225 3.234 3.146 3.185 213,293 -0.03(-0.92%)
Sep 27, 2023 3.175 3.225 3.156 3.215 150,606 +0.05(+1.56%)
Sep 26, 2023 3.175 3.225 3.156 3.165 203,941 -0.03(-0.93%)
Sep 25, 2023 3.126 3.205 3.146 3.195 212,518 +0.04(+1.25%)
Sep 22, 2023 3.185 3.225 3.156 3.156 303,306 -0.04(-1.23%)
Sep 21, 2023 3.215 3.264 3.156 3.195 183,807 -0.05(-1.52%)
Sep 20, 2023 3.284 3.313 3.244 3.244 205,345 -0.04(-1.20%)
Sep 19, 2023 3.373 3.422 3.274 3.284 224,435 -0.09(-2.63%)
Sep 18, 2023 3.501 3.509 3.353 3.373 388,575 -0.11(-3.12%)
Sep 15, 2023 3.432 3.491 3.368 3.481 858,061 +0.05(+1.44%)
Sep 14, 2023 3.373 3.451 3.373 3.432 223,946 +0.07(+2.05%)
Sep 13, 2023 3.451 3.481 3.343 3.363 303,112 -0.09(-2.57%)
Sep 12, 2023 3.402 3.451 3.397 3.451 1,646,691 +0.04(+1.16%)
Sep 11, 2023 3.422 3.446 3.387 3.412 157,159 +0.00(+0.00%)
Sep 08, 2023 3.382 3.432 3.365 3.412 135,403 +0.04(+1.17%)
Sep 07, 2023 3.353 3.422 3.353 3.373 160,022 +0.01(+0.29%)
Sep 06, 2023 3.343 3.412 3.343 3.363 257,518 +0.02(+0.59%)
Sep 05, 2023 3.363 3.451 3.313 3.343 258,490 -0.06(-1.74%)
Sep 01, 2023 3.442 3.491 3.402 3.402 226,517 -0.03(-0.86%)
Aug 31, 2023 3.432 3.501 3.407 3.432 274,578 +0.01(+0.29%)
Aug 30, 2023 3.382 3.442 3.377 3.422 307,361 +0.02(+0.58%)
Aug 29, 2023 3.313 3.422 3.289 3.402 391,932 +0.08(+2.37%)
Aug 28, 2023 3.284 3.373 3.284 3.323 257,893 +0.04(+1.20%)
Aug 25, 2023 3.274 3.313 3.156 3.284 293,582 +0.01(+0.30%)
Aug 24, 2023 3.402 3.402 3.244 3.274 266,606 -0.13(-3.77%)
Aug 23, 2023 3.323 3.412 3.303 3.402 129,731 +0.08(+2.37%)
Aug 22, 2023 3.323 3.363 3.230 3.323 188,233 +0.01(+0.30%)
Aug 21, 2023 3.451 3.481 3.274 3.313 407,295 -0.15(-4.27%)
Aug 18, 2023 3.501 3.501 3.442 3.461 177,656 +0.00(+0.00%)
Aug 17, 2023 3.432 3.501 3.432 3.461 352,397 +0.03(+0.86%)
Aug 16, 2023 3.511 3.550 3.432 3.432 239,172 -0.07(-1.97%)
Aug 15, 2023 3.511 3.560 3.496 3.501 205,051 -0.02(-0.56%)
Aug 14, 2023 3.511 3.589 3.511 3.520 204,176 -0.02(-0.56%)
Aug 11, 2023 3.501 3.560 3.481 3.540 262,380 +0.03(+0.84%)
Aug 10, 2023 3.639 3.649 3.496 3.511 396,717 -0.13(-3.52%)
Aug 09, 2023 3.599 3.649 3.599 3.639 601,760 +0.03(+0.82%)
Aug 08, 2023 3.570 3.649 3.550 3.609 213,815 +0.01(+0.27%)
Aug 07, 2023 3.540 3.609 3.511 3.599 196,532 +0.08(+2.24%)
Aug 04, 2023 3.403 3.569 3.393 3.520 353,725 +0.13(+3.75%)
Aug 03, 2023 3.374 3.486 3.374 3.393 547,227 +0.02(+0.58%)
Aug 02, 2023 3.423 3.501 3.344 3.374 422,491 -0.05(-1.43%)
Aug 01, 2023 3.432 3.511 3.340 3.423 1,958,289 -0.05(-1.41%)
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%)
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.