Skip to main content
FIP logo

FTAI Infrastructure Inc.

FIPNASDAQIndustrialsConglomerates

$2.54Today:- (-)1Y −54.51%

As of Oct 23, 2026 close

Market cap
$300.14M
P/E (TTM)
-
Forward P/E
-
Dividend yield
4.76%
52-week range
$2.23$6.69
Volume (live)
-
Avg. volume (3M)
1.52M

FTAI Infrastructure (FIP) Historical Stock Prices

Analyze FTAI Infrastructure (FIP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

FTAI Infrastructure (FIP) Interactive Price Chart

Interactive historical price chart showing FTAI Infrastructure stock price movements and trends across multiple time periods.

Loading chart...

FIP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
FIP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.502.572.452.542.541.20M
Oct 22, 20262.392.532.372.522.521.42M
Oct 21, 20262.332.442.312.412.411.66M
Oct 20, 20262.312.362.262.312.311.46M
Oct 19, 20262.472.472.312.322.321.23M
Oct 16, 20262.522.562.372.422.421.59M
Oct 15, 20262.312.562.232.562.562.36M
Oct 14, 20262.422.422.252.312.311.88M
Oct 13, 20262.572.602.422.442.441.48M
Oct 12, 20262.612.632.532.582.581.04M
Oct 9, 20262.672.732.632.652.651.02M
Oct 8, 20262.802.802.632.662.662.59M
Oct 7, 20262.632.892.602.842.841.22M
Oct 6, 20262.752.772.632.672.67806.06K
Oct 5, 20262.692.732.602.712.71821.58K
Oct 2, 20262.662.772.632.692.691.20M
Oct 1, 20262.732.762.592.602.602.10M
Sep 30, 20262.852.922.752.762.761.05M
Sep 29, 20262.942.942.752.822.821.15M
Sep 28, 20263.223.272.812.892.891.82M
Sep 25, 20263.093.173.043.133.13892.63K
Sep 24, 20263.103.152.973.093.091.38M
Sep 23, 20263.233.233.033.093.09932.12K
Sep 22, 20263.103.273.053.263.261.15M
Sep 21, 20263.003.092.923.073.07965.49K
Sep 18, 20262.793.032.773.003.002.61M
Sep 17, 20262.922.962.772.792.791.53M
Sep 16, 20262.912.982.812.872.871.52M
Sep 15, 20263.003.022.772.902.902.62M
Sep 14, 20263.273.292.983.003.002.87M
Sep 11, 20263.343.353.273.313.31799.91K
Sep 10, 20263.253.383.253.303.30922.32K
Sep 9, 20263.443.483.223.293.291.46M
Sep 8, 20263.473.533.343.443.44960.62K
Sep 4, 20263.323.463.323.413.411.01M
Sep 3, 20263.383.423.223.373.37958.07K
Sep 2, 20263.363.463.333.383.38972.07K
Sep 1, 20263.433.483.353.383.381.03M
Aug 31, 20263.573.573.463.483.48765.08K
Aug 28, 20263.663.673.493.573.571.12M
Aug 27, 20263.783.783.583.653.65727.52K
Aug 26, 20263.773.813.673.733.731.09M
Aug 25, 20263.813.843.673.773.771.27M
Aug 24, 20263.793.803.653.753.75796.13K
Aug 21, 20263.783.983.753.823.791.19M
Aug 20, 20264.024.023.703.733.701.08M
Aug 19, 20264.084.154.014.064.03728.27K
Aug 18, 20264.204.244.004.034.00746.93K
Aug 17, 20264.504.504.204.254.221.06M
Aug 14, 20264.634.714.394.514.47774.46K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.