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 )

8.250 +0.180 (+2.23%)

Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	8.200	8.425	7.990	8.250	1,184,909	+0.18(+2.23%)
Oct 31, 2024	8.990	9.000	8.060	8.070	1,669,849	-0.47(-5.50%)
Oct 30, 2024	8.670	8.765	8.520	8.540	1,163,054	-0.10(-1.16%)
Oct 29, 2024	8.860	8.860	8.580	8.640	1,000,729	-0.24(-2.70%)
Oct 28, 2024	9.170	9.220	8.865	8.880	852,815	-0.19(-2.09%)
Oct 25, 2024	9.250	9.253	8.910	9.070	696,311	-0.03(-0.33%)
Oct 24, 2024	9.050	9.190	8.810	9.100	1,630,983	+0.10(+1.11%)
Oct 23, 2024	8.960	9.100	8.870	9.000	491,847	+0.00(+0.00%)
Oct 22, 2024	8.850	9.020	8.710	9.000	544,669	+0.15(+1.69%)
Oct 21, 2024	9.200	9.220	8.830	8.850	721,052	-0.29(-3.17%)
Oct 18, 2024	9.100	9.150	8.950	9.140	834,277	+0.04(+0.44%)
Oct 17, 2024	9.500	9.590	9.050	9.100	1,034,302	-0.37(-3.91%)
Oct 16, 2024	9.460	9.960	9.350	9.470	1,084,254	+0.06(+0.64%)
Oct 15, 2024	9.560	9.650	9.250	9.410	701,331	-0.12(-1.26%)
Oct 14, 2024	9.630	9.680	9.490	9.530	588,098	-0.07(-0.73%)
Oct 11, 2024	9.300	9.710	9.260	9.600	698,513	+0.32(+3.45%)
Oct 10, 2024	9.200	9.400	9.120	9.280	530,845	-0.03(-0.32%)
Oct 09, 2024	9.540	9.725	9.280	9.310	781,763	-0.23(-2.41%)
Oct 08, 2024	9.570	9.650	9.465	9.540	415,186	+0.04(+0.42%)
Oct 07, 2024	9.780	9.850	9.480	9.500	740,017	-0.29(-2.96%)
Oct 04, 2024	9.200	9.850	9.139	9.790	1,108,315	+0.75(+8.30%)
Oct 03, 2024	8.920	9.075	8.800	9.040	925,868	+0.12(+1.35%)
Oct 02, 2024	8.850	9.100	8.740	8.920	650,352	+0.03(+0.34%)
Oct 01, 2024	9.320	9.320	8.890	8.890	802,820	-0.47(-5.02%)
Sep 30, 2024	9.160	9.480	9.040	9.360	1,794,139	+0.23(+2.52%)
Sep 27, 2024	9.180	9.220	9.030	9.130	696,201	+0.02(+0.22%)
Sep 26, 2024	9.090	9.250	9.035	9.110	1,076,243	+0.09(+1.00%)
Sep 25, 2024	8.910	9.190	8.820	9.020	620,900	+0.12(+1.35%)
Sep 24, 2024	8.900	8.950	8.660	8.900	900,678	+0.00(+0.00%)
Sep 23, 2024	9.300	9.370	8.845	8.900	1,035,476	-0.34(-3.68%)
Sep 20, 2024	9.050	9.370	9.050	9.240	2,345,537	+0.06(+0.65%)
Sep 19, 2024	9.570	9.710	9.125	9.180	1,267,861	-0.16(-1.71%)
Sep 18, 2024	9.360	9.680	9.280	9.340	987,611	-0.02(-0.21%)
Sep 17, 2024	9.430	9.600	9.240	9.360	1,165,025	+0.01(+0.11%)
Sep 16, 2024	8.970	9.430	8.910	9.350	1,078,645	+0.39(+4.35%)
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%)

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