NASDAQ:FIP | Historical Stock Price | FTAI Infrastructure Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2022-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$2.13$2.98$4.17$5.85$8.19$11.472022-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$3.89$4.09510,300——
2023-12-28$4.06$4.27476,600——
2023-12-27$4.20$4.41405,500——
2023-12-26$4.28$4.50390,500——
2023-12-22$4.23$4.44591,600——
2023-12-21$4.20$4.41521,900——
2023-12-20$4.19$4.40869,700——
2023-12-19$4.35$4.57490,700——
2023-12-18$4.21$4.42541,200——
2023-12-15$4.28$4.501,234,000——
2023-12-14$4.31$4.531,490,000——
2023-12-13$4.10$4.311,773,800——
2023-12-12$3.87$4.07529,300——
2023-12-11$3.76$3.951,081,700——
2023-12-08$3.78$3.97479,800——
2023-12-07$3.73$3.92382,200——
2023-12-06$3.71$3.90641,800——
2023-12-05$3.74$3.93323,700——
2023-12-04$3.76$3.95412,400——
2023-12-01$3.69$3.88327,200——
2023-11-30$3.70$3.89512,100——
2023-11-29$3.68$3.87157,600——
2023-11-28$3.66$3.85219,000——
2023-11-27$3.64$3.82176,400——
2023-11-24$3.67$3.86126,100——
2023-11-22$3.58$3.76164,000——
2023-11-21$3.67$3.86467,900——
2023-11-20$3.64$3.82235,600——
2023-11-17$3.65$3.84883,100——
2023-11-16$3.58$3.761,382,200——
2023-11-15$3.58$3.76366,600——
2023-11-14$3.60$3.78554,100——
2023-11-13$3.38$3.55358,200——
2023-11-10$3.33$3.50220,900——
2023-11-09$3.31$3.48303,600——
2023-11-08$3.38$3.55964,000——
2023-11-07$3.32$3.46426,000——
2023-11-06$3.20$3.33336,000——
2023-11-03$3.22$3.35315,300——
2023-11-02$3.16$3.291,242,700——
2023-11-01$3.12$3.25306,400——
2023-10-31$3.06$3.19383,600——
2023-10-30$3.04$3.17416,000——
2023-10-27$3.07$3.20437,200——
2023-10-26$3.15$3.28148,800——
2023-10-25$3.17$3.30226,200——
2023-10-24$3.13$3.26208,300——
2023-10-23$3.10$3.23164,900——
2023-10-20$3.11$3.24276,800——
2023-10-19$3.09$3.22245,000——
2023-10-18$3.14$3.27214,100——
2023-10-17$3.25$3.38614,800——
2023-10-16$3.24$3.37188,900——
2023-10-13$3.13$3.26195,600——
2023-10-12$3.15$3.28211,800——
2023-10-11$3.17$3.30698,700——
2023-10-10$2.88$3.001,280,500——
2023-10-09$2.89$3.01346,900——
2023-10-06$2.94$3.06497,700——
2023-10-05$2.87$2.99478,700——
2023-10-04$2.88$3.00668,900——
2023-10-03$2.90$3.02552,300——
2023-10-02$3.04$3.17489,600——
2023-09-29$3.22$3.35199,700——
2023-09-28$3.23$3.36210,300——
2023-09-27$3.26$3.39148,500——
2023-09-26$3.21$3.34201,100——
2023-09-25$3.24$3.37209,600——
2023-09-22$3.20$3.33299,100——
2023-09-21$3.24$3.37181,300——
2023-09-20$3.29$3.43202,500——
2023-09-19$3.33$3.47221,300——
2023-09-18$3.42$3.56383,200——
2023-09-15$3.53$3.68846,100——
2023-09-14$3.48$3.62220,800——
2023-09-13$3.41$3.55298,900——
2023-09-12$3.50$3.641,623,800——
2023-09-11$3.46$3.60155,000——
2023-09-08$3.46$3.60133,500——
2023-09-07$3.42$3.56157,800——
2023-09-06$3.41$3.55253,900——
2023-09-05$3.39$3.53254,900——
2023-09-01$3.45$3.59223,400——
2023-08-31$3.48$3.62270,800——
2023-08-30$3.47$3.61303,100——
2023-08-29$3.45$3.59386,500——
2023-08-28$3.37$3.51254,300——
2023-08-25$3.33$3.47289,500——
2023-08-24$3.32$3.46262,900——
2023-08-23$3.45$3.59127,900——
2023-08-22$3.37$3.51185,600——
2023-08-21$3.36$3.50401,600——
2023-08-18$3.51$3.65175,200——
2023-08-17$3.51$3.65347,500——
2023-08-16$3.48$3.62235,900——
2023-08-15$3.55$3.70202,200——
2023-08-14$3.57$3.72201,300——
2023-08-11$3.59$3.74258,700——
2023-08-10$3.56$3.71391,200——
2023-08-09$3.69$3.84593,400——
2023-08-08$3.66$3.81210,800——
2023-08-07$3.65$3.80193,800——
2023-08-04$3.60$3.72345,900——
2023-08-03$3.47$3.58535,100——
2023-08-02$3.45$3.56413,200——
2023-08-01$3.50$3.611,915,000——
2023-07-31$3.55$3.67310,400——
2023-07-28$3.46$3.57531,600——
2023-07-27$3.46$3.57498,800——
2023-07-26$3.45$3.56714,800——
2023-07-25$3.46$3.57629,600——
2023-07-24$3.41$3.52336,600——
2023-07-21$3.50$3.61425,600——
2023-07-20$3.48$3.59317,500——
2023-07-19$3.61$3.73241,700——
2023-07-18$3.65$3.77386,000——
2023-07-17$3.58$3.70649,400——
2023-07-14$3.40$3.51397,100——
2023-07-13$3.34$3.45313,500——
2023-07-12$3.40$3.51288,400——
2023-07-11$3.50$3.61298,300——
2023-07-10$3.58$3.70248,100——
2023-07-07$3.59$3.71303,700——
2023-07-06$3.52$3.63265,700——
2023-07-05$3.60$3.72221,100——
2023-07-03$3.60$3.72264,900——
2023-06-30$3.69$3.81660,300——
2023-06-29$3.53$3.64795,900——
2023-06-28$3.54$3.66763,100——
2023-06-27$3.46$3.57656,700——
2023-06-26$3.38$3.49922,700——
2023-06-23$3.35$3.4614,373,300——
2023-06-22$3.48$3.591,101,200——
2023-06-21$3.48$3.59488,600——
2023-06-20$3.36$3.47446,200——
2023-06-16$3.27$3.38691,600——
2023-06-15$3.19$3.29728,100——
2023-06-14$3.36$3.47446,400——
2023-06-13$3.37$3.48526,900——
2023-06-12$3.52$3.63366,500——
2023-06-09$3.50$3.61300,400——
2023-06-08$3.63$3.75255,300——
2023-06-07$3.63$3.75264,000——
2023-06-06$3.67$3.79338,600——
2023-06-05$3.66$3.78200,300——
2023-06-02$3.60$3.72288,900——
2023-06-01$3.43$3.54448,400——
2023-05-31$3.25$3.36215,900——
2023-05-30$3.25$3.36253,500——
2023-05-26$3.22$3.32198,200——
2023-05-25$3.14$3.24209,900——
2023-05-24$3.18$3.28397,300——
2023-05-23$3.25$3.36555,500——
2023-05-22$3.47$3.58797,000——
2023-05-19$3.24$3.35210,700——
2023-05-18$3.29$3.40377,900——
2023-05-17$3.39$3.50296,000——
2023-05-16$3.21$3.31151,000——
2023-05-15$3.19$3.29181,800——
2023-05-12$3.12$3.22211,400——
2023-05-11$3.16$3.23214,300——
2023-05-10$3.21$3.28401,800——
2023-05-09$3.18$3.25322,400——
2023-05-08$3.13$3.20385,700——
2023-05-05$3.10$3.17365,500——
2023-05-04$3.10$3.17362,300——
2023-05-03$3.15$3.22622,400——
2023-05-02$2.93$3.00465,400——
2023-05-01$3.08$3.15383,600——
2023-04-28$3.10$3.17315,600——
2023-04-27$3.10$3.17982,900——
2023-04-26$2.72$2.78972,100——
2023-04-25$2.66$2.721,587,900——
2023-04-24$2.92$2.99252,400——
2023-04-21$3.00$3.07340,800——
2023-04-20$3.00$3.07258,000——
2023-04-19$3.05$3.12324,800——
2023-04-18$3.14$3.21742,500——
2023-04-17$3.20$3.27394,300——
2023-04-14$3.21$3.28296,600——
2023-04-13$3.23$3.30319,400——
2023-04-12$3.23$3.30893,800——
2023-04-11$3.38$3.46533,800——
2023-04-10$3.18$3.25382,000——
2023-04-06$2.94$3.01281,100——
2023-04-05$2.99$3.06244,900——
2023-04-04$2.96$3.03368,500——
2023-04-03$2.97$3.04292,700——
2023-03-31$3.00$3.071,164,300——
2023-03-30$2.86$2.93236,400——
2023-03-29$2.87$2.94377,500——
2023-03-28$2.76$2.82355,600——
2023-03-27$2.67$2.73434,200——
2023-03-24$2.54$2.60337,700——
2023-03-23$2.49$2.55508,000——
2023-03-22$2.45$2.51538,500——
2023-03-21$2.54$2.60662,900——
2023-03-20$2.37$2.42471,900——
2023-03-17$2.45$2.51872,500——
2023-03-16$2.45$2.51425,500——
2023-03-15$2.40$2.45964,200——
2023-03-14$2.53$2.59600,500——
2023-03-13$2.60$2.661,121,800——
2023-03-10$2.84$2.87427,600——
2023-03-09$2.92$2.95429,600——
2023-03-08$2.98$3.02434,600——
2023-03-07$2.98$3.02744,800——
2023-03-06$2.96$3.00374,500——
2023-03-03$2.95$2.99479,300——
2023-03-02$3.00$3.04908,400——
2023-03-01$3.17$3.21317,500——
2023-02-28$3.13$3.17256,000——
2023-02-27$3.04$3.08291,600——
2023-02-24$3.00$3.04489,600——
2023-02-23$3.00$3.04812,900——
2023-02-22$3.00$3.04456,400——
2023-02-21$3.09$3.13283,600——
2023-02-17$3.17$3.21233,800——
2023-02-16$3.19$3.23421,700——
2023-02-15$3.28$3.32800,900——
2023-02-14$3.23$3.27503,600——
2023-02-13$3.28$3.32232,400——
2023-02-10$3.35$3.39274,700——
2023-02-09$3.28$3.32294,300——
2023-02-08$3.37$3.41305,600——
2023-02-07$3.46$3.50461,800——
2023-02-06$3.36$3.401,069,700——
2023-02-03$3.38$3.42247,100——
2023-02-02$3.40$3.44298,200——
2023-02-01$3.29$3.33420,700——
2023-01-31$3.31$3.35349,000——
2023-01-30$3.20$3.24170,300——
2023-01-27$3.28$3.32213,800——
2023-01-26$3.24$3.28286,900——
2023-01-25$3.31$3.35325,200——
2023-01-24$3.34$3.38313,800——
2023-01-23$3.46$3.50802,100——
2023-01-20$3.68$3.72820,600——
2023-01-19$3.37$3.41651,500——
2023-01-18$3.34$3.38378,700——
2023-01-17$3.38$3.42286,100——
2023-01-13$3.43$3.47515,500——
2023-01-12$3.19$3.23375,300——
2023-01-11$3.16$3.201,425,000——
2023-01-10$3.08$3.12523,100——
2023-01-09$2.96$3.00660,600——
2023-01-06$2.94$2.98414,400——
2023-01-05$2.90$2.93314,900——
2023-01-04$2.96$3.00482,500——
2023-01-03$2.96$3.00390,600——