Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

8.960 +0.240 (+2.75%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 13, 2024	8.870	9.105	8.770	8.960	680,235	+0.24(+2.75%)
Sep 12, 2024	8.580	8.840	8.510	8.720	2,269,592	+0.26(+3.07%)
Sep 11, 2024	8.320	8.520	8.100	8.460	939,439	+0.15(+1.81%)
Sep 10, 2024	8.140	8.320	7.870	8.310	1,128,315	+0.15(+1.84%)
Sep 09, 2024	8.110	8.410	8.100	8.160	1,335,701	+0.08(+0.99%)
Sep 06, 2024	8.720	8.785	8.030	8.080	906,959	-0.64(-7.34%)
Sep 05, 2024	8.800	8.840	8.610	8.720	1,512,297	-0.09(-1.02%)
Sep 04, 2024	8.850	8.965	8.550	8.810	1,162,242	-0.04(-0.45%)
Sep 03, 2024	9.860	9.865	8.715	8.850	2,466,337	-1.09(-10.97%)
Aug 30, 2024	9.560	9.990	9.500	9.940	1,928,998	+0.44(+4.63%)
Aug 29, 2024	9.500	9.750	9.320	9.500	2,486,944	+0.07(+0.74%)
Aug 28, 2024	9.250	9.455	9.145	9.430	1,751,620	+0.18(+1.95%)
Aug 27, 2024	9.220	9.300	9.110	9.250	1,257,532	+0.01(+0.11%)
Aug 26, 2024	9.300	9.350	9.090	9.240	1,845,254	-0.05(-0.54%)
Aug 23, 2024	9.200	9.590	9.180	9.290	2,735,326	+0.13(+1.42%)
Aug 22, 2024	9.100	9.320	9.100	9.160	1,517,290	+0.02(+0.22%)
Aug 21, 2024	9.430	9.535	8.990	9.140	1,599,054	-0.27(-2.87%)
Aug 20, 2024	9.580	9.710	9.290	9.410	1,774,809	-0.17(-1.77%)
Aug 19, 2024	9.400	9.890	9.300	9.580	3,974,431	+0.30(+3.23%)
Aug 16, 2024	9.420	9.480	9.170	9.280	1,354,346	-0.12(-1.28%)
Aug 15, 2024	9.550	9.610	9.319	9.400	880,909	+0.05(+0.53%)
Aug 14, 2024	9.080	9.370	9.000	9.350	1,516,066	+0.31(+3.43%)
Aug 13, 2024	9.050	9.130	8.930	9.040	706,978	+0.08(+0.89%)
Aug 12, 2024	8.950	9.030	8.830	8.960	717,004	+0.03(+0.34%)
Aug 09, 2024	9.020	9.229	8.910	8.930	1,554,026	-0.08(-0.88%)
Aug 08, 2024	9.129	9.408	8.965	9.010	1,483,813	-0.02(-0.22%)
Aug 07, 2024	9.717	9.737	8.840	9.030	2,438,829	-0.70(-7.17%)
Aug 06, 2024	9.428	9.976	9.199	9.727	1,276,538	+0.43(+4.61%)
Aug 05, 2024	8.581	9.349	8.192	9.299	2,954,932	-0.50(-5.09%)
Aug 02, 2024	9.000	10.09	8.980	9.797	1,575,477	-0.20(-1.99%)
Aug 01, 2024	10.29	10.37	9.842	9.996	2,387,838	-0.28(-2.72%)
Jul 31, 2024	9.877	10.42	9.867	10.28	3,424,856	+0.51(+5.20%)
Jul 30, 2024	9.737	9.897	9.638	9.767	1,943,746	+0.03(+0.31%)
Jul 29, 2024	9.967	10.36	9.682	9.737	1,810,747	-0.20(-2.01%)
Jul 26, 2024	9.967	10.08	9.817	9.937	1,377,935	+0.18(+1.84%)
Jul 25, 2024	9.757	9.877	9.558	9.757	3,202,517	+0.00(+0.00%)
Jul 24, 2024	10.06	10.17	9.697	9.757	1,091,884	-0.38(-3.74%)
Jul 23, 2024	9.947	10.40	9.707	10.14	2,491,903	+0.28(+2.83%)
Jul 22, 2024	9.638	9.922	9.638	9.857	717,536	+0.22(+2.28%)
Jul 19, 2024	9.548	9.767	9.458	9.638	931,858	+0.13(+1.36%)
Jul 18, 2024	9.498	9.817	9.234	9.508	829,065	-0.09(-0.93%)
Jul 17, 2024	9.807	9.892	9.418	9.598	1,434,638	-0.21(-2.13%)
Jul 16, 2024	9.468	9.817	9.408	9.807	1,692,474	+0.41(+4.35%)
Jul 15, 2024	9.139	9.538	9.109	9.398	1,884,060	+0.34(+3.74%)
Jul 12, 2024	9.199	9.408	8.970	9.060	740,668	-0.02(-0.22%)
Jul 11, 2024	9.239	9.349	8.731	9.079	1,007,711	-0.04(-0.44%)
Jul 10, 2024	9.388	9.408	8.790	9.119	980,799	-0.24(-2.56%)
Jul 09, 2024	9.229	9.528	9.189	9.359	1,322,421	+0.08(+0.86%)
Jul 08, 2024	9.568	9.658	9.244	9.279	1,175,294	-0.24(-2.51%)
Jul 05, 2024	9.448	9.533	9.289	9.518	944,676	+0.15(+1.60%)
Jul 03, 2024	9.119	9.638	9.109	9.369	1,716,504	+0.26(+2.84%)
Jul 02, 2024	8.621	9.109	8.561	9.109	1,462,257	+0.45(+5.18%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

Historical Prices