Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

9.290 +0.130 (+1.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 23, 2024 9.200 9.590 9.180 9.290 2,735,129 +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 +0.00(+0.00%)
Aug 09, 2024 9.050 9.260 8.940 8.960 1,548,823 -0.08(-0.88%)
Aug 08, 2024 9.160 9.440 8.995 9.040 1,478,845 -0.02(-0.22%)
Aug 07, 2024 9.750 9.770 8.870 9.060 2,430,664 -0.70(-7.17%)
Aug 06, 2024 9.460 10.01 9.230 9.760 1,272,264 +0.43(+4.61%)
Aug 05, 2024 8.610 9.380 8.220 9.330 2,945,039 -0.50(-5.09%)
Aug 02, 2024 9.030 10.12 9.010 9.830 1,570,202 -0.20(-1.99%)
Aug 01, 2024 10.32 10.40 9.875 10.03 2,379,843 -0.28(-2.72%)
Jul 31, 2024 9.910 10.46 9.900 10.31 3,413,389 +0.51(+5.20%)
Jul 30, 2024 9.770 9.930 9.670 9.800 1,937,238 +0.03(+0.31%)
Jul 29, 2024 10.00 10.39 9.715 9.770 1,804,685 -0.20(-2.01%)
Jul 26, 2024 10.00 10.11 9.850 9.970 1,373,322 +0.18(+1.84%)
Jul 25, 2024 9.790 9.910 9.590 9.790 3,191,795 +0.00(+0.00%)
Jul 24, 2024 10.09 10.20 9.730 9.790 1,088,229 -0.38(-3.74%)
Jul 23, 2024 9.980 10.43 9.740 10.17 2,483,560 +0.28(+2.83%)
Jul 22, 2024 9.670 9.955 9.670 9.890 715,134 +0.22(+2.28%)
Jul 19, 2024 9.580 9.800 9.490 9.670 928,738 +0.13(+1.36%)
Jul 18, 2024 9.530 9.850 9.265 9.540 826,290 -0.09(-0.93%)
Jul 17, 2024 9.840 9.925 9.450 9.630 1,429,835 -0.21(-2.13%)
Jul 16, 2024 9.500 9.850 9.440 9.840 1,686,808 +0.41(+4.35%)
Jul 15, 2024 9.170 9.570 9.140 9.430 1,877,752 +0.34(+3.74%)
Jul 12, 2024 9.230 9.440 9.000 9.090 738,189 -0.02(-0.22%)
Jul 11, 2024 9.270 9.380 8.760 9.110 1,004,337 -0.04(-0.44%)
Jul 10, 2024 9.420 9.440 8.820 9.150 977,516 -0.24(-2.56%)
Jul 09, 2024 9.260 9.560 9.220 9.390 1,317,994 +0.08(+0.86%)
Jul 08, 2024 9.600 9.690 9.275 9.310 1,171,359 -0.24(-2.51%)
Jul 05, 2024 9.480 9.565 9.320 9.550 941,513 +0.15(+1.60%)
Jul 03, 2024 9.150 9.670 9.140 9.400 1,710,757 +0.26(+2.84%)
Jul 02, 2024 8.650 9.140 8.590 9.140 1,457,361 +0.45(+5.18%)
Jul 01, 2024 8.740 8.770 8.510 8.690 842,130 +0.06(+0.70%)
Jun 28, 2024 8.710 8.840 8.435 8.630 2,996,040 +0.03(+0.35%)
Jun 27, 2024 8.710 8.885 8.435 8.600 837,451 -0.09(-1.04%)
Jun 26, 2024 8.300 9.000 8.300 8.690 1,405,202 +0.40(+4.83%)
Jun 25, 2024 8.290 8.390 7.800 8.290 824,628 -0.06(-0.72%)
Jun 24, 2024 7.880 8.490 7.790 8.350 1,170,206 +0.51(+6.51%)
Jun 21, 2024 8.130 8.200 7.710 7.840 2,217,831 -0.33(-4.04%)
Jun 20, 2024 8.400 8.410 8.115 8.170 918,369 -0.20(-2.39%)
Jun 18, 2024 7.970 8.495 7.950 8.370 918,365 +0.39(+4.89%)
Jun 17, 2024 7.910 8.140 7.770 7.980 965,994 +0.09(+1.14%)
Jun 14, 2024 8.000 8.040 7.740 7.890 966,766 -0.15(-1.87%)
Jun 13, 2024 8.010 8.180 7.940 8.040 1,088,650 +0.03(+0.37%)
Jun 12, 2024 8.070 8.250 7.960 8.010 1,140,483 +0.21(+2.69%)
Jun 11, 2024 8.040 8.065 7.780 7.800 948,920 -0.32(-3.94%)
Jun 10, 2024 7.660 8.395 7.570 8.120 1,233,910 +0.43(+5.59%)
Jun 07, 2024 7.700 7.830 7.640 7.690 1,094,954 -0.04(-0.52%)
Jun 06, 2024 7.700 7.890 7.520 7.730 780,019 +0.01(+0.13%)
Jun 05, 2024 7.600 7.730 7.390 7.720 1,412,647 +0.23(+3.07%)
Jun 04, 2024 7.750 7.760 7.305 7.490 1,749,513 -0.28(-3.60%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.