loading

Ftai Infrastructure Inc Stock (FIP) Price History

The historical daily chart and data for Ftai Infrastructure Inc stock (FIP), show that the latest closing stock price as of August 22, 2025, is $5.32.
  • Ftai Infrastructure Inc all-time high stock price is $10.46, occurred on July 31, 2024.
  • The lowest Ftai Infrastructure Inc stock price recorded was $2.35 on March 15, 2023. Since then, Ftai Infrastructure Inc's stock price has risen over 126.38% to $5.32 now.
  • The 52-week high stock price for FIP is $9.99, representing a 87.78% increase from the current share price, occurred on August 30, 2024.
  • The 52-week low stock price for FIP is $3.10, indicating a -41.73% decrease from the current share price, occurred on April 11, 2025.
The table below shows more information about FIP historical price data:
Date High Low High - Low Volume % Change
Aug 22, 2025 $5.40 $4.65 $0.75 5,932,262.0 +16.92%
Aug 21, 2025 $4.61 $4.43 $0.18 2,461,889.0 +0.44%
Aug 20, 2025 $4.64 $4.38 $0.255 3,228,695.0 +1.80%
Aug 19, 2025 $4.66 $4.39 $0.26 1,903,123.0 -1.98%
Aug 18, 2025 $4.77 $4.46 $0.315 5,231,856.0 -3.40%
Aug 15, 2025 $4.89 $4.67 $0.219 2,931,724.0 -0.63%
Aug 14, 2025 $4.86 $4.61 $0.247 2,195,815.0 -3.07%
Aug 13, 2025 $5.00 $4.59 $0.405 3,858,464.0 +2.74%
Aug 12, 2025 $4.89 $4.56 $0.33 2,934,068.0 -2.26%
Aug 11, 2025 $5.13 $4.71 $0.42 5,182,523.0 -2.41%
Aug 08, 2025 $5.96 $4.90 $1.06 7,220,461.0 -20.19%
Aug 07, 2025 $7.12 $5.99 $1.13 4,487,859.0 -12.97%
Aug 06, 2025 $7.93 $7.08 $0.855 4,875,775.0 -0.14%
Aug 05, 2025 $7.23 $6.56 $0.67 2,149,540.0 +8.62%
Aug 04, 2025 $6.81 $6.40 $0.41 1,875,779.0 +4.42%
Aug 01, 2025 $6.39 $5.83 $0.555 2,287,394.0 +0.96%
Jul 31, 2025 $6.44 $5.85 $0.59 3,058,268.0 -1.42%
Jul 30, 2025 $6.50 $6.12 $0.383 2,851,654.0 +1.60%
Jul 29, 2025 $6.55 $6.15 $0.40 959,409.0 -2.19%
Jul 28, 2025 $6.70 $6.38 $0.315 688,912.0 -2.74%
Jul 25, 2025 $6.75 $6.52 $0.23 1,034,532.0 -1.94%
Jul 24, 2025 $6.97 $6.70 $0.27 849,868.0 -3.03%

Ftai Infrastructure Inc Stock (FIP) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Ftai Infrastructure Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FIP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ftai Infrastructure Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Ftai Infrastructure Inc Stock (FIP) Price History 2025

Month High Low High - Low Volume % Change
Aug, 2025 $7.93 $4.38 $3.55 64,689,489.0 -15.15%
Jul, 2025 $7.17 $5.85 $1.33 23,084,001.0 +1.62%
Jun, 2025 $6.80 $5.80 $0.996 25,094,903.0 +0.98%
May, 2025 $6.41 $3.90 $2.51 33,010,702.0 +41.44%
Apr, 2025 $4.85 $3.10 $1.75 33,995,694.0 -4.64%
Mar, 2025 $5.97 $4.45 $1.52 24,444,552.0 -22.43%
Feb, 2025 $7.19 $5.41 $1.78 21,345,840.0 -16.81%
Jan, 2025 $8.53 $6.55 $1.98 20,046,323.0 -3.31%

Ftai Infrastructure Inc Stock (FIP) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $8.94 $6.80 $2.14 19,486,891.0 -18.27%
Nov, 2024 $9.80 $7.99 $1.81 30,639,291.0 +7.19%
Oct, 2024 $9.96 $8.06 $1.90 19,051,751.0 -13.78%
Sep, 2024 $9.87 $7.87 $2.00 23,539,512.0 -5.84%
Aug, 2024 $10.40 $8.22 $2.18 26,975,567.0 -3.59%
Jul, 2024 $10.46 $8.51 $1.95 27,729,727.0 +19.47%
Jun, 2024 $9.00 $7.30 $1.69 26,388,832.0 +0.94%
May, 2024 $9.25 $7.00 $2.25 27,152,102.0 +18.09%
Apr, 2024 $7.80 $6.17 $1.63 23,507,727.0 +15.29%
Mar, 2024 $6.29 $4.55 $1.74 12,444,138.0 +37.12%
Feb, 2024 $4.62 $4.15 $0.47 10,390,310.0 +7.51%
Jan, 2024 $4.47 $3.42 $1.05 11,929,539.0 +9.51%

Ftai Infrastructure Inc Stock (FIP) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $4.43 $3.65 $0.78 13,189,788.0 +5.14%
Nov, 2023 $3.70 $3.01 $0.69 9,717,463.0 +20.92%
Oct, 2023 $3.36 $2.84 $0.52 8,944,864.0 -4.97%
Sep, 2023 $3.56 $3.10 $0.458 6,424,784.0 -7.47%
Aug, 2023 $3.70 $3.20 $0.50 8,500,038.0 -1.97%
Jul, 2023 $3.75 $3.25 $0.50 7,642,398.0 -3.79%
Jun, 2023 $3.75 $3.11 $0.635 24,928,317.0 +13.54%
May, 2023 $3.56 $2.77 $0.785 7,438,564.0 +4.84%
Apr, 2023 $3.45 $2.64 $0.81 9,784,360.0 +3.33%
Mar, 2023 $3.02 $2.35 $0.675 9,071,772.0 +0.00%
$11.06
price up icon 2.22%
$24.96
price up icon 5.18%
conglomerates DLX
$20.05
price up icon 5.36%
conglomerates BBU
$27.72
price up icon 2.44%
conglomerates MDU
$16.68
price up icon 2.02%
Cap:     |  Volume (24h):