5 DAY PERFORMANCE
+18.79%
1 MONTH PERFORMANCE
+20.61%
3 MONTH PERFORMANCE
+13.64%
6 MONTH PERFORMANCE
+13.64%
YEAR-TO-DATE PERFORMANCE
+19.31%
1 YEAR PERFORMANCE
-12.42%
FTAI Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.88 | $4.95 (1.43%) | $5.09 | $4.85 | 2.66 M | $577.61 M |
| 06/25/2026 | $4.75 | $4.91 (3.37%) | $4.92 | $4.75 | 597.00 K | $572.95 M |
| 06/24/2026 | $4.61 | $4.69 (1.74%) | $4.71 | $4.51 | 1.29 M | $547.27 M |
| 06/23/2026 | $4.76 | $4.63 (-2.73%) | $4.80 | $4.62 | 490.70 K | $540.27 M |
| 06/22/2026 | $4.80 | $4.77 (-0.63%) | $4.87 | $4.70 | 632.78 K | $556.61 M |
| 06/18/2026 | $4.88 | $4.81 (-1.43%) | $4.96 | $4.74 | 1.13 M | $561.28 M |
| 06/17/2026 | $4.85 | $4.74 (-2.27%) | $5.05 | $4.74 | 701.45 K | $553.11 M |
| 06/16/2026 | $5.00 | $4.86 (-2.8%) | $5.05 | $4.75 | 863.90 K | $567.11 M |
| 06/15/2026 | $4.90 | $4.98 (1.63%) | $5.10 | $4.81 | 817.64 K | $581.11 M |
| 06/12/2026 | $4.79 | $4.82 (0.63%) | $5.05 | $4.73 | 935.01 K | $562.44 M |
| 06/11/2026 | $4.29 | $4.78 (11.42%) | $4.83 | $4.22 | 1.00 M | $557.78 M |
| 06/10/2026 | $4.56 | $4.28 (-6.14%) | $4.64 | $4.25 | 722.52 K | $499.43 M |
| 06/09/2026 | $4.56 | $4.56 (0%) | $4.76 | $4.52 | 1.16 M | $532.10 M |
| 06/08/2026 | $4.28 | $4.52 (5.61%) | $4.65 | $4.21 | 1.25 M | $527.44 M |
| 06/05/2026 | $4.32 | $4.16 (-3.7%) | $4.37 | $4.09 | 704.70 K | $485.43 M |
| 06/04/2026 | $4.29 | $4.32 (0.7%) | $4.35 | $4.18 | 883.42 K | $504.10 M |
| 06/03/2026 | $4.42 | $4.22 (-4.52%) | $4.43 | $4.16 | 959.70 K | $492.43 M |
| 06/02/2026 | $4.50 | $4.48 (-0.44%) | $4.56 | $4.43 | 733.30 K | $522.77 M |
| 06/01/2026 | $4.41 | $4.57 (3.63%) | $4.65 | $4.40 | 1.12 M | $533.27 M |
| 05/29/2026 | $4.65 | $4.46 (-4.09%) | $4.68 | $4.41 | 981.82 K | $520.44 M |
| 05/28/2026 | $4.63 | $4.56 (-1.51%) | $4.71 | $4.55 | 542.19 K | $532.10 M |
| 05/27/2026 | $4.67 | $4.63 (-0.86%) | $4.79 | $4.60 | 571.60 K | $540.27 M |
| 05/26/2026 | $4.57 | $4.64 (1.53%) | $4.78 | $4.55 | 716.40 K | $541.44 M |
| 05/22/2026 | $4.53 | $4.51 (-0.44%) | $4.64 | $4.41 | 613.86 K | $526.27 M |
| 05/21/2026 | $4.22 | $4.52 (7.11%) | $4.55 | $4.21 | 961.95 K | $527.44 M |
| 05/20/2026 | $4.24 | $4.23 (-0.24%) | $4.51 | $4.16 | 1.03 M | $493.60 M |
| 05/19/2026 | $4.23 | $4.23 (0%) | $4.29 | $4.14 | 966.80 K | $493.60 M |
| 05/18/2026 | $4.60 | $4.30 (-6.52%) | $4.65 | $4.24 | 976.24 K | $501.76 M |
| 05/15/2026 | $4.67 | $4.63 (-0.86%) | $4.87 | $4.57 | 1.05 M | $540.27 M |
| 05/14/2026 | $4.51 | $4.75 (5.32%) | $4.76 | $4.36 | 1.07 M | $554.28 M |
| 05/13/2026 | $4.42 | $4.46 (0.9%) | $4.60 | $4.39 | 1.07 M | $520.44 M |
| 05/12/2026 | $4.64 | $4.48 (-3.45%) | $4.65 | $4.38 | 1.73 M | $522.77 M |
| 05/11/2026 | $4.84 | $4.67 (-3.51%) | $5.17 | $4.57 | 1.99 M | $544.94 M |
| 05/08/2026 | $5.00 | $4.86 (-2.8%) | $5.25 | $4.62 | 2.78 M | $567.11 M |
| 05/07/2026 | $5.52 | $5.13 (-7.07%) | $5.56 | $5.09 | 1.01 M | $598.62 M |
| 05/06/2026 | $5.47 | $5.54 (1.28%) | $5.67 | $5.33 | 893.08 K | $646.46 M |
| 05/05/2026 | $5.34 | $5.46 (2.25%) | $5.56 | $5.30 | 969.84 K | $637.12 M |
| 05/04/2026 | $5.75 | $5.30 (-7.83%) | $5.77 | $5.30 | 1.14 M | $618.45 M |
| 05/01/2026 | $6.11 | $5.72 (-6.38%) | $6.22 | $5.61 | 1.62 M | $667.46 M |
| 04/30/2026 | $6.41 | $6.15 (-4.06%) | $6.57 | $5.77 | 5.58 M | $717.64 M |
| 04/29/2026 | $5.63 | $5.67 (0.71%) | $5.69 | $5.42 | 982.80 K | $661.63 M |
| 04/28/2026 | $5.53 | $5.58 (0.9%) | $5.74 | $5.50 | 555.70 K | $651.13 M |
| 04/27/2026 | $5.45 | $5.51 (1.1%) | $5.71 | $5.40 | 496.20 K | $642.96 M |
| 04/24/2026 | $5.53 | $5.41 (-2.17%) | $5.68 | $5.40 | 603.54 K | $631.29 M |
| 04/23/2026 | $5.58 | $5.54 (-0.72%) | $5.67 | $5.35 | 578.50 K | $646.46 M |
| 04/22/2026 | $5.58 | $5.53 (-0.9%) | $5.69 | $5.47 | 459.44 K | $645.29 M |
| 04/21/2026 | $5.99 | $5.48 (-8.51%) | $6.03 | $5.47 | 664.14 K | $639.46 M |
| 04/20/2026 | $5.76 | $5.93 (2.95%) | $5.94 | $5.72 | 566.82 K | $691.97 M |
| 04/17/2026 | $6.09 | $5.80 (-4.76%) | $6.12 | $5.77 | 799.60 K | $676.80 M |
| 04/16/2026 | $5.89 | $5.99 (1.7%) | $5.99 | $5.79 | 450.90 K | $698.97 M |
| 04/15/2026 | $5.80 | $5.83 (0.52%) | $5.86 | $5.34 | 543.80 K | $680.30 M |
| 04/14/2026 | $5.79 | $5.78 (-0.17%) | $5.82 | $5.72 | 467.10 K | $674.47 M |
| 04/13/2026 | $5.50 | $5.70 (3.64%) | $5.76 | $5.46 | 456.03 K | $665.13 M |
| 04/10/2026 | $5.41 | $5.59 (3.33%) | $5.76 | $5.41 | 671.51 K | $652.29 M |
| 04/09/2026 | $5.36 | $5.34 (-0.37%) | $5.64 | $5.25 | 866.62 K | $623.12 M |
| 04/08/2026 | $5.24 | $5.28 (0.76%) | $5.50 | $5.23 | 988.90 K | $616.12 M |
| 04/07/2026 | $5.05 | $5.17 (2.38%) | $5.18 | $4.97 | 702.30 K | $603.28 M |
| 04/06/2026 | $5.01 | $5.13 (2.4%) | $5.23 | $4.99 | 683.30 K | $598.62 M |
| 04/02/2026 | $4.86 | $5.04 (3.7%) | $5.10 | $4.73 | 559.60 K | $588.11 M |
| 04/01/2026 | $4.98 | $4.99 (0.2%) | $5.17 | $4.95 | 726.02 K | $582.28 M |
| 03/31/2026 | $4.87 | $4.94 (1.44%) | $5.05 | $4.84 | 919.00 K | $576.45 M |
| 03/30/2026 | $4.92 | $4.71 (-4.27%) | $5.00 | $4.67 | 983.90 K | $549.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
