5 DAY PERFORMANCE
+6.81%
1 MONTH PERFORMANCE
-1.76%
3 MONTH PERFORMANCE
+18.96%
6 MONTH PERFORMANCE
-17.97%
YEAR-TO-DATE PERFORMANCE
-30.85%
1 YEAR PERFORMANCE
-40.59%
FTAI Infrastructure Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/10/2025 | $5.18 | $5.34 (3.09%) | $5.41 | $5.12 | 316.72 K | $614.18 M |
| 12/09/2025 | $5.05 | $5.17 (2.38%) | $5.21 | $5.03 | 1.30 M | $597.42 M |
| 12/08/2025 | $4.74 | $5.10 (7.59%) | $5.14 | $4.73 | 2.35 M | $589.34 M |
| 12/05/2025 | $5.17 | $4.70 (-9.09%) | $5.17 | $4.63 | 977.25 K | $543.11 M |
| 12/04/2025 | $4.87 | $5.07 (4.11%) | $5.08 | $4.80 | 1.38 M | $585.87 M |
| 12/03/2025 | $4.43 | $4.87 (9.93%) | $4.91 | $4.43 | 1.10 M | $562.76 M |
| 12/02/2025 | $4.28 | $4.42 (3.27%) | $4.57 | $4.22 | 1.56 M | $510.76 M |
| 12/01/2025 | $4.27 | $4.26 (-0.23%) | $4.32 | $4.21 | 1.97 M | $492.27 M |
| 11/28/2025 | $4.13 | $4.28 (3.63%) | $4.43 | $4.04 | 1.41 M | $494.58 M |
| 11/26/2025 | $4.16 | $4.09 (-1.68%) | $4.18 | $4.06 | 1.44 M | $472.62 M |
| 11/25/2025 | $3.98 | $4.15 (4.27%) | $4.16 | $3.94 | 1.89 M | $479.56 M |
| 11/24/2025 | $4.16 | $3.99 (-4.09%) | $4.24 | $3.96 | 2.95 M | $461.07 M |
| 11/21/2025 | $3.98 | $4.16 (4.52%) | $4.21 | $3.95 | 1.38 M | $480.71 M |
| 11/20/2025 | $4.10 | $4.00 (-2.44%) | $4.38 | $3.98 | 2.39 M | $462.22 M |
| 11/19/2025 | $4.12 | $4.02 (-2.43%) | $4.18 | $3.90 | 1.55 M | $464.54 M |
| 11/18/2025 | $4.15 | $4.14 (-0.24%) | $4.23 | $4.03 | 1.50 M | $478.40 M |
| 11/17/2025 | $4.42 | $4.21 (-4.75%) | $4.51 | $4.20 | 1.37 M | $486.49 M |
| 11/14/2025 | $4.17 | $4.43 (6.24%) | $4.53 | $4.17 | 1.51 M | $511.91 M |
| 11/13/2025 | $4.66 | $4.35 (-6.65%) | $4.66 | $4.32 | 2.06 M | $502.67 M |
| 11/12/2025 | $4.93 | $4.60 (-6.69%) | $5.02 | $4.58 | 1.31 M | $531.56 M |
| 11/11/2025 | $5.11 | $4.93 (-3.52%) | $5.13 | $4.72 | 2.18 M | $569.69 M |
| 11/10/2025 | $5.21 | $5.11 (-1.92%) | $5.27 | $4.97 | 1.47 M | $590.49 M |
| 11/07/2025 | $5.12 | $5.08 (-0.78%) | $5.18 | $4.91 | 1.17 M | $587.02 M |
| 11/06/2025 | $5.16 | $5.15 (-0.19%) | $5.27 | $5.04 | 1.37 M | $595.11 M |
| 11/05/2025 | $5.19 | $5.15 (-0.77%) | $5.26 | $5.07 | 1.15 M | $595.11 M |
| 11/04/2025 | $5.61 | $5.18 (-7.66%) | $5.75 | $5.16 | 1.93 M | $598.58 M |
| 11/03/2025 | $5.30 | $5.67 (6.98%) | $5.68 | $5.14 | 2.14 M | $655.20 M |
| 10/31/2025 | $6.06 | $5.34 (-11.88%) | $6.06 | $5.12 | 3.19 M | $617.07 M |
| 10/30/2025 | $5.19 | $5.11 (-1.54%) | $5.36 | $5.11 | 1.54 M | $590.49 M |
| 10/29/2025 | $5.41 | $5.27 (-2.59%) | $5.45 | $5.19 | 1.28 M | $608.98 M |
| 10/28/2025 | $5.51 | $5.40 (-2%) | $5.52 | $5.38 | 1.82 M | $624.00 M |
| 10/27/2025 | $5.74 | $5.48 (-4.53%) | $5.81 | $5.41 | 1.12 M | $633.25 M |
| 10/24/2025 | $5.73 | $5.66 (-1.22%) | $5.82 | $5.60 | 898.36 K | $650.23 M |
| 10/23/2025 | $5.65 | $5.54 (-1.95%) | $5.77 | $5.51 | 1.15 M | $636.44 M |
| 10/22/2025 | $5.95 | $5.59 (-6.05%) | $5.98 | $5.58 | 1.30 M | $642.18 M |
| 10/21/2025 | $6.06 | $5.96 (-1.65%) | $6.09 | $5.85 | 1.13 M | $684.69 M |
| 10/20/2025 | $5.75 | $6.10 (6.09%) | $6.19 | $5.73 | 2.34 M | $700.77 M |
| 10/17/2025 | $5.40 | $5.68 (5.19%) | $5.92 | $5.38 | 4.06 M | $652.52 M |
| 10/16/2025 | $5.43 | $5.41 (-0.37%) | $5.49 | $5.21 | 1.24 M | $621.51 M |
| 10/15/2025 | $5.63 | $5.36 (-4.8%) | $5.72 | $5.28 | 1.32 M | $615.76 M |
| 10/14/2025 | $5.18 | $5.49 (5.98%) | $5.54 | $5.09 | 956.63 K | $630.70 M |
| 10/13/2025 | $5.15 | $5.29 (2.72%) | $5.30 | $5.09 | 821.70 K | $607.72 M |
| 10/10/2025 | $5.13 | $5.05 (-1.56%) | $5.30 | $4.99 | 1.07 M | $580.15 M |
| 10/09/2025 | $5.23 | $5.13 (-1.91%) | $5.29 | $5.04 | 1.07 M | $589.34 M |
| 10/08/2025 | $5.18 | $5.22 (0.77%) | $5.54 | $5.02 | 1.75 M | $599.68 M |
| 10/07/2025 | $5.32 | $5.10 (-4.14%) | $5.34 | $5.06 | 1.18 M | $585.89 M |
| 10/06/2025 | $5.10 | $5.29 (3.73%) | $5.32 | $4.97 | 1.59 M | $607.72 M |
| 10/03/2025 | $4.73 | $5.02 (6.13%) | $5.03 | $4.68 | 1.13 M | $576.70 M |
| 10/02/2025 | $4.59 | $4.69 (2.18%) | $4.83 | $4.53 | 1.35 M | $538.79 M |
| 10/01/2025 | $4.36 | $4.57 (4.82%) | $4.64 | $4.32 | 2.42 M | $525.01 M |
| 09/30/2025 | $4.44 | $4.36 (-1.8%) | $4.50 | $4.29 | 2.50 M | $500.88 M |
| 09/29/2025 | $4.44 | $4.46 (0.45%) | $4.59 | $4.33 | 2.17 M | $512.37 M |
| 09/26/2025 | $4.20 | $4.38 (4.29%) | $4.39 | $4.12 | 1.52 M | $503.18 M |
| 09/25/2025 | $4.67 | $4.23 (-9.42%) | $4.70 | $4.21 | 1.50 M | $485.95 M |
| 09/24/2025 | $4.77 | $4.68 (-1.89%) | $4.88 | $4.67 | 1.28 M | $537.64 M |
| 09/23/2025 | $4.77 | $4.73 (-0.84%) | $5.01 | $4.71 | 1.54 M | $543.39 M |
| 09/22/2025 | $4.65 | $4.74 (1.94%) | $4.81 | $4.52 | 1.79 M | $544.54 M |
| 09/19/2025 | $4.89 | $4.67 (-4.5%) | $4.95 | $4.61 | 3.60 M | $536.49 M |
| 09/18/2025 | $4.88 | $4.89 (0.2%) | $5.20 | $4.75 | 3.77 M | $561.77 M |
| 09/17/2025 | $4.91 | $4.78 (-2.65%) | $4.97 | $4.65 | 1.94 M | $549.13 M |
| 09/16/2025 | $4.84 | $4.87 (0.62%) | $4.93 | $4.74 | 1.94 M | $559.47 M |
| 09/15/2025 | $4.55 | $4.80 (5.49%) | $4.93 | $4.54 | 2.52 M | $551.43 M |
| 09/12/2025 | $4.53 | $4.50 (-0.66%) | $4.54 | $4.33 | 1.80 M | $516.96 M |
| 09/11/2025 | $4.18 | $4.48 (7.18%) | $4.54 | $4.18 | 1.87 M | $514.67 M |
| 09/10/2025 | $4.00 | $4.22 (5.5%) | $4.23 | $3.90 | 2.22 M | $484.80 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.
