5 DAY PERFORMANCE
+8.67%
1 MONTH PERFORMANCE
+4.04%
3 MONTH PERFORMANCE
-2.32%
6 MONTH PERFORMANCE
-22.67%
YEAR-TO-DATE PERFORMANCE
+0.65%
1 YEAR PERFORMANCE
-1.90%
FTAI Infrastructure Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $4.63 | $4.67 (0.86%) | $4.70 | $4.63 | 64.29 K | |
| 08/13/2026 | $4.52 | $4.66 (3.1%) | $4.68 | $4.47 | 948.02 K | $550.64 M |
| 08/12/2026 | $4.40 | $4.51 (2.5%) | $4.68 | $4.39 | 1.55 M | $532.92 M |
| 08/11/2026 | $4.34 | $4.37 (0.69%) | $4.53 | $4.33 | 980.62 K | $516.38 M |
| 08/10/2026 | $4.27 | $4.30 (0.7%) | $4.51 | $4.24 | 1.42 M | $508.11 M |
| 08/07/2026 | $4.12 | $4.27 (3.64%) | $4.36 | $4.01 | 1.63 M | $504.56 M |
| 08/06/2026 | $3.11 | $4.06 (30.55%) | $4.07 | $3.06 | 2.92 M | $479.75 M |
| 08/05/2026 | $3.35 | $3.41 (1.79%) | $3.52 | $3.35 | 2.48 M | $402.94 M |
| 08/04/2026 | $3.50 | $3.40 (-2.86%) | $3.61 | $3.36 | 5.83 M | $401.76 M |
| 08/03/2026 | $3.75 | $3.43 (-8.53%) | $3.83 | $3.39 | 3.68 M | $405.30 M |
| 07/31/2026 | $4.01 | $3.73 (-6.98%) | $4.07 | $3.71 | 1.04 M | $435.25 M |
| 07/30/2026 | $3.84 | $4.00 (4.17%) | $4.06 | $3.75 | 1.03 M | $466.76 M |
| 07/29/2026 | $4.08 | $3.78 (-7.35%) | $4.13 | $3.74 | 1.52 M | $441.09 M |
| 07/28/2026 | $4.15 | $4.08 (-1.69%) | $4.15 | $3.95 | 1.01 M | $476.09 M |
| 07/27/2026 | $4.26 | $4.15 (-2.58%) | $4.33 | $4.00 | 1.43 M | $484.26 M |
| 07/24/2026 | $4.44 | $4.23 (-4.73%) | $4.44 | $4.21 | 785.42 K | $493.60 M |
| 07/23/2026 | $4.57 | $4.39 (-3.94%) | $4.57 | $4.36 | 869.12 K | $512.27 M |
| 07/22/2026 | $4.33 | $4.50 (3.93%) | $4.54 | $4.33 | 864.60 K | $525.10 M |
| 07/21/2026 | $4.10 | $4.30 (4.88%) | $4.32 | $4.04 | 1.01 M | $501.76 M |
| 07/20/2026 | $4.14 | $4.09 (-1.21%) | $4.19 | $3.99 | 1.03 M | $477.26 M |
| 07/17/2026 | $4.17 | $4.16 (-0.24%) | $4.33 | $4.16 | 812.20 K | $485.43 M |
| 07/16/2026 | $4.33 | $4.22 (-2.54%) | $4.36 | $4.09 | 936.02 K | $492.43 M |
| 07/15/2026 | $4.48 | $4.35 (-2.9%) | $4.53 | $4.26 | 589.73 K | $507.60 M |
| 07/14/2026 | $4.57 | $4.46 (-2.41%) | $4.62 | $4.39 | 672.52 K | $520.44 M |
| 07/13/2026 | $4.48 | $4.49 (0.22%) | $4.60 | $4.37 | 581.86 K | $523.94 M |
| 07/10/2026 | $4.49 | $4.54 (1.11%) | $4.55 | $4.42 | 502.01 K | $529.77 M |
| 07/09/2026 | $4.51 | $4.47 (-0.89%) | $4.58 | $4.39 | 683.04 K | $521.60 M |
| 07/08/2026 | $4.28 | $4.43 (3.5%) | $4.56 | $4.28 | 821.42 K | $516.93 M |
| 07/07/2026 | $4.40 | $4.39 (-0.23%) | $4.60 | $4.30 | 1.00 M | $512.27 M |
| 07/06/2026 | $4.45 | $4.41 (-0.9%) | $4.52 | $4.41 | 764.20 K | $514.60 M |
| 07/02/2026 | $4.55 | $4.44 (-2.42%) | $4.67 | $4.38 | 868.50 K | $518.10 M |
| 07/01/2026 | $4.70 | $4.51 (-4.04%) | $4.85 | $4.48 | 1.15 M | $526.27 M |
| 06/30/2026 | $4.38 | $4.64 (5.94%) | $4.70 | $4.23 | 1.23 M | $541.44 M |
| 06/29/2026 | $4.99 | $4.36 (-12.63%) | $5.18 | $4.29 | 2.13 M | $508.77 M |
| 06/26/2026 | $4.88 | $4.95 (1.43%) | $5.09 | $4.85 | 2.66 M | $577.61 M |
| 06/25/2026 | $4.75 | $4.91 (3.37%) | $4.92 | $4.75 | 597.00 K | $572.95 M |
| 06/24/2026 | $4.61 | $4.69 (1.74%) | $4.71 | $4.51 | 1.29 M | $547.27 M |
| 06/23/2026 | $4.76 | $4.63 (-2.73%) | $4.80 | $4.62 | 490.70 K | $540.27 M |
| 06/22/2026 | $4.80 | $4.77 (-0.63%) | $4.87 | $4.70 | 632.78 K | $556.61 M |
| 06/18/2026 | $4.88 | $4.81 (-1.43%) | $4.96 | $4.74 | 1.13 M | $561.28 M |
| 06/17/2026 | $4.85 | $4.74 (-2.27%) | $5.05 | $4.74 | 701.45 K | $553.11 M |
| 06/16/2026 | $5.00 | $4.86 (-2.8%) | $5.05 | $4.75 | 863.90 K | $567.11 M |
| 06/15/2026 | $4.90 | $4.98 (1.63%) | $5.10 | $4.81 | 817.64 K | $581.11 M |
| 06/12/2026 | $4.79 | $4.82 (0.63%) | $5.05 | $4.73 | 935.01 K | $562.44 M |
| 06/11/2026 | $4.29 | $4.78 (11.42%) | $4.83 | $4.22 | 1.00 M | $557.78 M |
| 06/10/2026 | $4.56 | $4.28 (-6.14%) | $4.64 | $4.25 | 722.52 K | $499.43 M |
| 06/09/2026 | $4.56 | $4.56 (0%) | $4.76 | $4.52 | 1.16 M | $532.10 M |
| 06/08/2026 | $4.28 | $4.52 (5.61%) | $4.65 | $4.21 | 1.25 M | $527.44 M |
| 06/05/2026 | $4.32 | $4.16 (-3.7%) | $4.37 | $4.09 | 704.70 K | $485.43 M |
| 06/04/2026 | $4.29 | $4.32 (0.7%) | $4.35 | $4.18 | 883.42 K | $504.10 M |
| 06/03/2026 | $4.42 | $4.22 (-4.52%) | $4.43 | $4.16 | 959.70 K | $492.43 M |
| 06/02/2026 | $4.50 | $4.48 (-0.44%) | $4.56 | $4.43 | 733.30 K | $522.77 M |
| 06/01/2026 | $4.41 | $4.57 (3.63%) | $4.65 | $4.40 | 1.12 M | $533.27 M |
| 05/29/2026 | $4.65 | $4.46 (-4.09%) | $4.68 | $4.41 | 981.82 K | $520.44 M |
| 05/28/2026 | $4.63 | $4.56 (-1.51%) | $4.71 | $4.55 | 542.19 K | $532.10 M |
| 05/27/2026 | $4.67 | $4.63 (-0.86%) | $4.79 | $4.60 | 571.60 K | $540.27 M |
| 05/26/2026 | $4.57 | $4.64 (1.53%) | $4.78 | $4.55 | 716.40 K | $541.44 M |
| 05/22/2026 | $4.53 | $4.51 (-0.44%) | $4.64 | $4.41 | 613.86 K | $526.27 M |
| 05/21/2026 | $4.22 | $4.52 (7.11%) | $4.55 | $4.21 | 961.95 K | $527.44 M |
| 05/20/2026 | $4.24 | $4.23 (-0.24%) | $4.51 | $4.16 | 1.03 M | $493.60 M |
| 05/19/2026 | $4.23 | $4.23 (0%) | $4.29 | $4.14 | 966.80 K | $493.60 M |
| 05/18/2026 | $4.60 | $4.30 (-6.52%) | $4.65 | $4.24 | 976.24 K | $501.76 M |
| 05/15/2026 | $4.67 | $4.63 (-0.86%) | $4.87 | $4.57 | 1.05 M | $540.27 M |
| 05/14/2026 | $4.51 | $4.75 (5.32%) | $4.76 | $4.36 | 1.07 M | $554.28 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
