Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

7.305 -0.065 (-0.88%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 3, 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 02, 2024 7.200 7.385 7.110 7.370 2,734,285 +0.27(+3.80%)
May 01, 2024 7.260 7.300 7.050 7.100 718,106 -0.14(-1.93%)
Apr 30, 2024 7.360 7.410 7.180 7.240 1,587,256 -0.18(-2.43%)
Apr 29, 2024 7.430 7.520 7.285 7.420 1,632,206 +0.11(+1.50%)
Apr 26, 2024 7.450 7.495 7.200 7.310 1,312,809 -0.10(-1.35%)
Apr 25, 2024 7.420 7.503 7.280 7.410 690,426 -0.03(-0.40%)
Apr 24, 2024 7.800 7.800 7.350 7.440 1,068,017 -0.34(-4.37%)
Apr 23, 2024 7.100 7.785 6.970 7.780 2,232,195 +0.69(+9.73%)
Apr 22, 2024 6.660 7.150 6.660 7.090 1,816,756 +0.42(+6.30%)
Apr 19, 2024 6.530 6.700 6.450 6.670 756,968 +0.10(+1.52%)
Apr 18, 2024 6.690 6.900 6.500 6.570 1,257,713 +0.02(+0.31%)
Apr 17, 2024 6.880 6.960 6.485 6.550 1,757,966 -0.22(-3.25%)
Apr 16, 2024 6.800 6.850 6.680 6.770 921,928 -0.05(-0.73%)
Apr 15, 2024 7.000 7.155 6.710 6.820 1,709,646 -0.13(-1.87%)
Apr 12, 2024 6.370 6.975 6.370 6.950 1,831,759 +0.52(+8.09%)
Apr 11, 2024 6.350 6.440 6.290 6.430 420,534 +0.10(+1.58%)
Apr 10, 2024 6.250 6.470 6.220 6.330 3,909,775 -0.12(-1.86%)
Apr 09, 2024 6.430 6.460 6.195 6.450 846,776 +0.06(+0.94%)
Apr 08, 2024 6.450 6.505 6.330 6.390 885,713 -0.03(-0.47%)
Apr 05, 2024 6.410 6.430 6.340 6.420 746,761 +0.03(+0.47%)
Apr 04, 2024 6.520 6.640 6.360 6.390 903,832 -0.08(-1.24%)
Apr 03, 2024 6.380 6.585 6.170 6.470 909,822 +0.07(+1.09%)
Apr 02, 2024 6.300 6.570 6.280 6.400 1,114,750 -0.01(-0.16%)
Apr 01, 2024 6.270 6.460 6.210 6.410 1,053,748 +0.13(+2.07%)
Mar 28, 2024 6.200 6.290 6.215 6.280 546,932 +0.08(+1.29%)
Mar 27, 2024 5.900 6.245 5.870 6.200 875,833 +0.25(+4.20%)
Mar 26, 2024 6.150 6.158 5.950 5.950 374,760 -0.15(-2.46%)
Mar 25, 2024 6.110 6.219 6.080 6.100 347,308 -0.04(-0.65%)
Mar 22, 2024 6.180 6.249 6.030 6.140 421,616 -0.05(-0.80%)
Mar 21, 2024 6.140 6.254 6.100 6.190 530,883 +0.06(+0.97%)
Mar 20, 2024 5.861 6.140 5.841 6.130 491,664 +0.24(+4.05%)
Mar 19, 2024 5.792 5.901 5.697 5.891 440,569 +0.02(+0.34%)
Mar 18, 2024 5.941 5.941 5.689 5.871 489,914 -0.03(-0.51%)
Mar 15, 2024 5.642 5.991 5.642 5.901 1,288,900 +0.24(+4.22%)
Mar 14, 2024 5.772 5.772 5.563 5.662 1,026,347 -0.09(-1.56%)
Mar 13, 2024 5.871 5.971 5.722 5.752 564,153 -0.11(-1.87%)
Mar 12, 2024 5.543 5.861 5.493 5.861 588,058 +0.31(+5.56%)
Mar 11, 2024 5.364 5.652 5.279 5.553 875,728 +0.19(+3.53%)
Mar 08, 2024 5.175 5.364 5.175 5.364 646,100 +0.20(+3.85%)
Mar 07, 2024 4.946 5.165 4.946 5.165 455,266 +0.26(+5.27%)
Mar 06, 2024 4.926 4.955 4.856 4.906 286,093 +0.05(+1.02%)
Mar 05, 2024 4.896 4.976 4.806 4.856 450,797 -0.05(-1.01%)
Mar 04, 2024 5.025 5.105 4.791 4.906 528,111 -0.11(-2.18%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.