5 DAY PERFORMANCE
+104.46%
1 MONTH PERFORMANCE
+67.17%
3 MONTH PERFORMANCE
+23.04%
6 MONTH PERFORMANCE
+3.00%
YEAR-TO-DATE PERFORMANCE
+19.31%
1 YEAR PERFORMANCE
+7.21%
FTAI Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $2.67 | $2.70 (0.94%) | $2.73 | $2.63 | 481.05 K | $319.63 M |
| 10/08/2026 | $2.80 | $2.66 (-5%) | $2.80 | $2.63 | 2.59 M | $314.32 M |
| 10/07/2026 | $2.63 | $2.84 (7.98%) | $2.89 | $2.60 | 1.22 M | $335.59 M |
| 10/06/2026 | $2.75 | $2.67 (-2.91%) | $2.77 | $2.64 | 806.06 K | $315.50 M |
| 10/05/2026 | $2.69 | $2.71 (0.74%) | $2.73 | $2.60 | 821.60 K | $320.22 M |
| 10/02/2026 | $2.66 | $2.69 (1.13%) | $2.77 | $2.63 | 1.20 M | $317.86 M |
| 10/01/2026 | $2.73 | $2.60 (-4.76%) | $2.76 | $2.59 | 2.10 M | $307.23 M |
| 09/30/2026 | $2.85 | $2.76 (-3.16%) | $2.93 | $2.75 | 1.05 M | $326.13 M |
| 09/29/2026 | $2.94 | $2.82 (-4.08%) | $2.94 | $2.75 | 1.15 M | $333.22 M |
| 09/28/2026 | $3.22 | $2.89 (-10.25%) | $3.27 | $2.82 | 1.82 M | $341.49 M |
| 09/25/2026 | $3.09 | $3.13 (1.29%) | $3.17 | $3.04 | 892.63 K | $369.85 M |
| 09/24/2026 | $3.10 | $3.09 (-0.32%) | $3.15 | $2.97 | 1.38 M | $365.13 M |
| 09/23/2026 | $3.23 | $3.09 (-4.33%) | $3.23 | $3.03 | 932.12 K | $365.13 M |
| 09/22/2026 | $3.10 | $3.26 (5.16%) | $3.27 | $3.05 | 1.15 M | $385.21 M |
| 09/21/2026 | $3.00 | $3.07 (2.33%) | $3.09 | $2.93 | 965.50 K | $362.76 M |
| 09/18/2026 | $2.79 | $3.00 (7.53%) | $3.03 | $2.77 | 2.61 M | $354.49 M |
| 09/17/2026 | $2.92 | $2.79 (-4.45%) | $2.97 | $2.77 | 1.53 M | $329.68 M |
| 09/16/2026 | $2.91 | $2.87 (-1.37%) | $2.98 | $2.81 | 1.52 M | $339.13 M |
| 09/15/2026 | $3.00 | $2.90 (-3.33%) | $3.02 | $2.77 | 2.62 M | $342.68 M |
| 09/14/2026 | $3.27 | $3.00 (-8.26%) | $3.29 | $2.98 | 2.87 M | $354.49 M |
| 09/11/2026 | $3.34 | $3.31 (-0.9%) | $3.36 | $3.27 | 799.91 K | $391.12 M |
| 09/10/2026 | $3.25 | $3.30 (1.54%) | $3.38 | $3.25 | 922.32 K | $389.94 M |
| 09/09/2026 | $3.45 | $3.29 (-4.64%) | $3.48 | $3.22 | 1.46 M | $388.76 M |
| 09/08/2026 | $3.47 | $3.44 (-0.86%) | $3.53 | $3.34 | 960.62 K | $406.48 M |
| 09/04/2026 | $3.32 | $3.41 (2.71%) | $3.46 | $3.32 | 1.01 M | $402.94 M |
| 09/03/2026 | $3.38 | $3.37 (-0.3%) | $3.42 | $3.22 | 958.07 K | $398.21 M |
| 09/02/2026 | $3.36 | $3.38 (0.6%) | $3.47 | $3.33 | 972.10 K | $399.39 M |
| 09/01/2026 | $3.43 | $3.38 (-1.46%) | $3.49 | $3.35 | 1.03 M | $399.39 M |
| 08/31/2026 | $3.57 | $3.48 (-2.52%) | $3.57 | $3.46 | 765.10 K | $411.21 M |
| 08/28/2026 | $3.66 | $3.57 (-2.46%) | $3.67 | $3.49 | 1.12 M | $421.85 M |
| 08/27/2026 | $3.78 | $3.65 (-3.44%) | $3.78 | $3.58 | 727.52 K | $431.30 M |
| 08/26/2026 | $3.77 | $3.73 (-1.06%) | $3.81 | $3.68 | 1.09 M | $440.75 M |
| 08/25/2026 | $3.81 | $3.77 (-1.05%) | $3.84 | $3.67 | 1.27 M | $445.48 M |
| 08/24/2026 | $3.79 | $3.75 (-1.06%) | $3.80 | $3.65 | 796.13 K | $443.11 M |
| 08/21/2026 | $3.78 | $3.82 (1.06%) | $3.98 | $3.76 | 1.19 M | $451.39 M |
| 08/20/2026 | $4.02 | $3.73 (-7.21%) | $4.02 | $3.70 | 1.08 M | $440.75 M |
| 08/19/2026 | $4.08 | $4.06 (-0.49%) | $4.15 | $4.01 | 728.30 K | $479.75 M |
| 08/18/2026 | $4.20 | $4.03 (-4.05%) | $4.24 | $4.01 | 746.93 K | $476.20 M |
| 08/17/2026 | $4.50 | $4.25 (-5.56%) | $4.50 | $4.20 | 1.06 M | $502.20 M |
| 08/14/2026 | $4.63 | $4.51 (-2.59%) | $4.71 | $4.39 | 774.50 K | $532.92 M |
| 08/13/2026 | $4.52 | $4.66 (3.1%) | $4.68 | $4.47 | 948.02 K | $550.64 M |
| 08/12/2026 | $4.40 | $4.51 (2.5%) | $4.68 | $4.39 | 1.55 M | $532.92 M |
| 08/11/2026 | $4.34 | $4.37 (0.69%) | $4.53 | $4.33 | 980.62 K | $516.38 M |
| 08/10/2026 | $4.27 | $4.30 (0.7%) | $4.51 | $4.24 | 1.42 M | $508.11 M |
| 08/07/2026 | $4.12 | $4.27 (3.64%) | $4.36 | $4.01 | 1.63 M | $504.56 M |
| 08/06/2026 | $3.11 | $4.06 (30.55%) | $4.07 | $3.06 | 2.92 M | $479.75 M |
| 08/05/2026 | $3.35 | $3.41 (1.79%) | $3.52 | $3.35 | 2.48 M | $402.94 M |
| 08/04/2026 | $3.50 | $3.40 (-2.86%) | $3.61 | $3.36 | 5.83 M | $401.76 M |
| 08/03/2026 | $3.75 | $3.43 (-8.53%) | $3.83 | $3.39 | 3.68 M | $405.30 M |
| 07/31/2026 | $4.01 | $3.73 (-6.98%) | $4.07 | $3.71 | 1.04 M | $435.25 M |
| 07/30/2026 | $3.84 | $4.00 (4.17%) | $4.06 | $3.75 | 1.03 M | $466.76 M |
| 07/29/2026 | $4.08 | $3.78 (-7.35%) | $4.13 | $3.74 | 1.52 M | $441.09 M |
| 07/28/2026 | $4.15 | $4.08 (-1.69%) | $4.15 | $3.95 | 1.01 M | $476.09 M |
| 07/27/2026 | $4.26 | $4.15 (-2.58%) | $4.33 | $4.00 | 1.43 M | $484.26 M |
| 07/24/2026 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.21 | 785.42 K | $493.60 M |
| 07/23/2026 | $4.57 | $4.39 (-3.94%) | $4.57 | $4.36 | 869.12 K | $512.27 M |
| 07/22/2026 | $4.33 | $4.50 (3.93%) | $4.54 | $4.33 | 864.60 K | $525.10 M |
| 07/21/2026 | $4.10 | $4.30 (4.88%) | $4.32 | $4.04 | 1.01 M | $501.76 M |
| 07/20/2026 | $4.14 | $4.09 (-1.21%) | $4.19 | $3.99 | 1.03 M | $477.26 M |
| 07/17/2026 | $4.17 | $4.16 (-0.24%) | $4.33 | $4.16 | 812.20 K | $485.43 M |
| 07/16/2026 | $4.33 | $4.22 (-2.54%) | $4.36 | $4.09 | 936.02 K | $492.43 M |
| 07/15/2026 | $4.48 | $4.35 (-2.9%) | $4.53 | $4.26 | 589.73 K | $507.60 M |
| 07/14/2026 | $4.57 | $4.46 (-2.41%) | $4.62 | $4.39 | 672.52 K | $520.44 M |
| 07/13/2026 | $4.48 | $4.49 (0.22%) | $4.60 | $4.37 | 581.86 K | $523.94 M |
| 07/10/2026 | $4.49 | $4.54 (1.11%) | $4.55 | $4.42 | 502.01 K | $529.77 M |
| 07/09/2026 | $4.51 | $4.47 (-0.89%) | $4.58 | $4.39 | 683.04 K | $521.60 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.
