NASDAQ, FIP End of Day and Historical Stock Data [Ftai Infrastructure Inc]

04 Sep 2025

LAST: 4.140	CHANGE: 0.02	OPEN: 4.150	HIGH: 4.230	ASK: 0.000	VOLUME: 2.11M
LAST: 4.140	CHG(%): 0.48	PREV: 4.160	LOW: 4.095	BID: 0.000

Period:

Date	Open	High	Low	Close	Volume
04 Sep 25	4.150	4.230	4.095	4.140	2.11M
03 Sep 25	4.420	4.470	4.150	4.160	2.48M
02 Sep 25	4.720	4.765	4.480	4.490	2.13M
29 Aug 25	4.810	4.840	4.690	4.800	1.83M
28 Aug 25	5.190	5.210	4.820	4.830	2.06M
27 Aug 25	5.110	5.245	4.910	5.170	2.84M
26 Aug 25	5.250	5.510	5.040	5.070	4.26M
25 Aug 25	5.260	5.395	5.130	5.330	3.39M
22 Aug 25	4.730	5.400	4.650	5.320	5.93M
21 Aug 25	4.530	4.610	4.430	4.550	2.46M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

4.140