5 DAY PERFORMANCE
+13.17%
1 MONTH PERFORMANCE
-3.51%
3 MONTH PERFORMANCE
-8.33%
6 MONTH PERFORMANCE
+26.44%
YEAR-TO-DATE PERFORMANCE
+19.31%
1 YEAR PERFORMANCE
+7.00%
FTAI Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $4.42 | $4.46 (0.9%) | $4.60 | $4.39 | 1.04 M | $528.02 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 | $665.20 M |
| 04/30/2026 | $6.41 | $6.15 (-4.06%) | $6.57 | $5.77 | 5.58 M | $715.21 M |
| 04/29/2026 | $5.63 | $5.67 (0.71%) | $5.69 | $5.42 | 982.80 K | $659.39 M |
| 04/28/2026 | $5.53 | $5.58 (0.9%) | $5.74 | $5.50 | 555.70 K | $648.92 M |
| 04/27/2026 | $5.45 | $5.51 (1.1%) | $5.71 | $5.40 | 496.20 K | $640.78 M |
| 04/24/2026 | $5.53 | $5.41 (-2.17%) | $5.68 | $5.40 | 603.54 K | $629.15 M |
| 04/23/2026 | $5.58 | $5.54 (-0.72%) | $5.67 | $5.35 | 578.50 K | $644.27 M |
| 04/22/2026 | $5.58 | $5.53 (-0.9%) | $5.69 | $5.47 | 459.44 K | $643.11 M |
| 04/21/2026 | $5.99 | $5.48 (-8.51%) | $6.03 | $5.47 | 664.14 K | $637.29 M |
| 04/20/2026 | $5.76 | $5.93 (2.95%) | $5.94 | $5.72 | 566.82 K | $689.63 M |
| 04/17/2026 | $6.09 | $5.80 (-4.76%) | $6.12 | $5.77 | 799.60 K | $674.51 M |
| 04/16/2026 | $5.89 | $5.99 (1.7%) | $5.99 | $5.79 | 450.90 K | $696.60 M |
| 04/15/2026 | $5.80 | $5.83 (0.52%) | $5.86 | $5.34 | 543.80 K | $678.00 M |
| 04/14/2026 | $5.79 | $5.78 (-0.17%) | $5.82 | $5.72 | 467.10 K | $672.18 M |
| 04/13/2026 | $5.50 | $5.70 (3.64%) | $5.76 | $5.46 | 456.03 K | $662.88 M |
| 04/10/2026 | $5.41 | $5.59 (3.33%) | $5.76 | $5.41 | 671.51 K | $650.09 M |
| 04/09/2026 | $5.36 | $5.34 (-0.37%) | $5.64 | $5.25 | 866.62 K | $621.01 M |
| 04/08/2026 | $5.24 | $5.28 (0.76%) | $5.50 | $5.23 | 988.90 K | $614.03 M |
| 04/07/2026 | $5.05 | $5.17 (2.38%) | $5.18 | $4.97 | 702.30 K | $601.24 M |
| 04/06/2026 | $5.01 | $5.13 (2.4%) | $5.23 | $4.99 | 683.30 K | $596.59 M |
| 04/02/2026 | $4.86 | $5.04 (3.7%) | $5.10 | $4.73 | 559.60 K | $586.12 M |
| 04/01/2026 | $4.98 | $4.99 (0.2%) | $5.17 | $4.95 | 726.02 K | $580.31 M |
| 03/31/2026 | $4.87 | $4.94 (1.44%) | $5.05 | $4.84 | 919.00 K | $574.49 M |
| 03/30/2026 | $4.92 | $4.71 (-4.27%) | $5.00 | $4.67 | 983.90 K | $547.75 M |
| 03/27/2026 | $5.09 | $4.84 (-4.91%) | $5.09 | $4.78 | 730.54 K | $562.87 M |
| 03/26/2026 | $4.95 | $5.16 (4.24%) | $5.16 | $4.88 | 965.63 K | $600.08 M |
| 03/25/2026 | $4.83 | $5.03 (4.14%) | $5.04 | $4.72 | 1.03 M | $584.96 M |
| 03/24/2026 | $5.00 | $4.73 (-5.4%) | $5.00 | $4.72 | 929.80 K | $550.07 M |
| 03/23/2026 | $4.70 | $5.08 (8.09%) | $5.16 | $4.69 | 1.33 M | $590.78 M |
| 03/20/2026 | $4.90 | $4.64 (-5.31%) | $4.91 | $4.59 | 1.27 M | $539.61 M |
| 03/19/2026 | $4.90 | $4.85 (-1.02%) | $5.06 | $4.78 | 1.14 M | $564.03 M |
| 03/18/2026 | $5.17 | $5.02 (-2.9%) | $5.22 | $4.98 | 1.29 M | $583.80 M |
| 03/17/2026 | $5.59 | $5.23 (-6.44%) | $5.61 | $5.13 | 1.48 M | $608.22 M |
| 03/16/2026 | $5.38 | $5.60 (4.09%) | $5.71 | $5.36 | 848.91 K | $651.25 M |
| 03/13/2026 | $5.28 | $5.24 (-0.76%) | $5.36 | $5.13 | 735.04 K | $609.38 M |
| 03/12/2026 | $5.36 | $5.21 (-2.8%) | $5.41 | $5.17 | 621.15 K | $605.89 M |
| 03/11/2026 | $5.50 | $5.38 (-2.18%) | $5.57 | $5.34 | 590.76 K | $625.66 M |
| 03/10/2026 | $5.44 | $5.55 (2.02%) | $5.72 | $5.35 | 896.71 K | $645.43 M |
| 03/09/2026 | $5.24 | $5.50 (4.96%) | $5.57 | $5.12 | 886.20 K | $639.62 M |
| 03/06/2026 | $5.48 | $5.38 (-1.82%) | $5.85 | $5.35 | 1.14 M | $625.66 M |
| 03/05/2026 | $5.84 | $5.71 (-2.23%) | $5.96 | $5.59 | 830.81 K | $664.04 M |
| 03/04/2026 | $6.07 | $5.86 (-3.46%) | $6.15 | $5.84 | 1.04 M | $681.49 M |
| 03/03/2026 | $6.09 | $6.07 (-0.33%) | $6.27 | $5.96 | 1.52 M | $705.91 M |
| 03/02/2026 | $5.61 | $6.35 (13.19%) | $6.35 | $5.26 | 1.89 M | $738.47 M |
| 02/27/2026 | $6.01 | $5.81 (-3.33%) | $6.46 | $5.61 | 3.00 M | $675.67 M |
| 02/26/2026 | $6.43 | $6.44 (0.16%) | $6.69 | $6.30 | 1.62 M | $748.94 M |
| 02/25/2026 | $6.40 | $6.40 (0%) | $6.44 | $6.28 | 771.30 K | $744.28 M |
| 02/24/2026 | $5.91 | $6.31 (6.77%) | $6.33 | $5.85 | 1.09 M | $733.82 M |
| 02/23/2026 | $5.91 | $5.87 (-0.68%) | $5.95 | $5.80 | 650.50 K | $682.65 M |
| 02/20/2026 | $5.95 | $5.94 (-0.17%) | $6.09 | $5.86 | 609.10 K | $686.40 M |
| 02/19/2026 | $5.95 | $6.04 (1.51%) | $6.06 | $5.84 | 754.63 K | $697.96 M |
| 02/18/2026 | $6.00 | $6.00 (0%) | $6.16 | $5.89 | 733.90 K | $693.34 M |
| 02/17/2026 | $6.00 | $5.99 (-0.17%) | $6.02 | $5.74 | 768.72 K | $692.18 M |
| 02/13/2026 | $5.87 | $6.00 (2.21%) | $6.09 | $5.85 | 924.00 K | $693.34 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.
