MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
FIP — FTAI Infrastructure Inc. Common Stock
NasdaqFTAI Infrastructure Inc. Common Stock
$2.69
+0.09(+3.27%)
- O
- 2.66
- H
- 2.77
- L
- 2.63
- V
- 1.2M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.69
Period Return-29.16%
Period High$7.94
Period Low$2.59
Avg Daily Volume1.42M
Total Trading Days365
FIP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.66 | $2.77 | $2.63 | $2.69 | +$0.09 | +3.27% | 1,202,712 | $2.69 | $2.63 $2.77 |
| Oct 1, 2026 | $2.73 | $2.76 | $2.59 | $2.60 | $-0.16 | -5.80% | 2,101,615 | $2.64 | $2.59 $2.76 |
| Sep 30, 2026 | $2.85 | $2.93 | $2.75 | $2.76 | $-0.06 | -2.13% | 1,046,148 | $2.80 | $2.75 $2.93 |
| Sep 29, 2026 | $2.94 | $2.94 | $2.75 | $2.82 | $-0.07 | -2.42% | 1,154,144 | $2.81 | $2.75 $2.94 |
| Sep 28, 2026 | $3.22 | $3.27 | $2.82 | $2.89 | $-0.24 | -7.52% | 1,818,891 | $2.93 | $2.82 $3.27 |
| Sep 25, 2026 | $3.09 | $3.17 | $3.04 | $3.13 | +$0.04 | +1.13% | 892,631 | $3.12 | $3.04 $3.17 |
| Sep 24, 2026 | $3.10 | $3.15 | $2.97 | $3.09 | +$0.00 | +0.00% | 1,375,199 | $3.08 | $2.97 $3.15 |
| Sep 23, 2026 | $3.23 | $3.23 | $3.03 | $3.09 | $-0.17 | -5.21% | 932,117 | $3.08 | $3.03 $3.23 |
| Sep 22, 2026 | $3.10 | $3.27 | $3.05 | $3.26 | +$0.19 | +6.19% | 1,147,518 | $3.21 | $3.05 $3.27 |
| Sep 21, 2026 | $3.00 | $3.09 | $2.93 | $3.07 | +$0.07 | +2.33% | 965,495 | $3.03 | $2.93 $3.09 |
| Sep 18, 2026 | $2.79 | $3.03 | $2.77 | $3.00 | +$0.21 | +7.53% | 2,614,772 | $2.96 | $2.77 $3.03 |
| Sep 17, 2026 | $2.92 | $2.97 | $2.77 | $2.79 | $-0.08 | -2.79% | 1,533,415 | $2.85 | $2.77 $2.97 |
| Sep 16, 2026 | $2.91 | $2.98 | $2.81 | $2.87 | $-0.03 | -1.03% | 1,515,563 | $2.90 | $2.81 $2.98 |
| Sep 15, 2026 | $3.00 | $3.02 | $2.77 | $2.90 | $-0.10 | -3.33% | 2,617,104 | $2.85 | $2.77 $3.02 |
| Sep 14, 2026 | $3.27 | $3.29 | $2.98 | $3.00 | $-0.31 | -9.37% | 2,867,644 | $3.05 | $2.98 $3.29 |
| Sep 11, 2026 | $3.34 | $3.36 | $3.27 | $3.31 | +$0.01 | +0.30% | 799,907 | $3.31 | $3.27 $3.36 |
| Sep 10, 2026 | $3.25 | $3.38 | $3.25 | $3.30 | +$0.01 | +0.30% | 922,319 | $3.31 | $3.25 $3.38 |
| Sep 9, 2026 | $3.45 | $3.48 | $3.22 | $3.29 | $-0.15 | -4.36% | 1,457,939 | $3.30 | $3.22 $3.48 |
| Sep 8, 2026 | $3.47 | $3.53 | $3.34 | $3.44 | +$0.03 | +0.88% | 960,616 | $3.46 | $3.34 $3.53 |
| Sep 4, 2026 | $3.32 | $3.46 | $3.32 | $3.41 | +$0.04 | +1.19% | 1,008,004 | $3.41 | $3.32 $3.46 |
| Sep 3, 2026 | $3.38 | $3.42 | $3.22 | $3.37 | $-0.01 | -0.30% | 958,072 | $3.35 | $3.22 $3.42 |
| Sep 2, 2026 | $3.36 | $3.47 | $3.33 | $3.38 | +$0.00 | +0.00% | 972,033 | $3.40 | $3.33 $3.47 |
| Sep 1, 2026 | $3.43 | $3.49 | $3.35 | $3.38 | $-0.10 | -2.87% | 1,030,555 | $3.39 | $3.35 $3.49 |
| Aug 31, 2026 | $3.57 | $3.57 | $3.46 | $3.48 | $-0.09 | -2.52% | 765,344 | $3.49 | $3.46 $3.57 |
| Aug 28, 2026 | $3.66 | $3.67 | $3.49 | $3.57 | $-0.08 | -2.19% | 1,120,013 | $3.55 | $3.49 $3.67 |
| Aug 27, 2026 | $3.78 | $3.78 | $3.58 | $3.65 | $-0.08 | -2.14% | 727,519 | $3.65 | $3.58 $3.78 |
| Aug 26, 2026 | $3.77 | $3.81 | $3.68 | $3.73 | $-0.04 | -1.06% | 1,088,388 | $3.74 | $3.68 $3.81 |
| Aug 25, 2026 | $3.81 | $3.84 | $3.67 | $3.77 | +$0.02 | +0.53% | 1,267,709 | $3.76 | $3.67 $3.84 |
| Aug 24, 2026 | $3.79 | $3.80 | $3.65 | $3.75 | $-0.07 | -1.83% | 796,128 | $3.71 | $3.65 $3.80 |
| Aug 21, 2026 | $3.78 | $3.98 | $3.76 | $3.82 | +$0.09 | +2.41% | 1,194,127 | $3.83 | $3.76 $3.98 |