FTAI Infrastructure Inc. (FIP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
FIP Historical Return
If you invested $1000 in FTAI Infrastructure Inc. (FIP) since IPO date, it would be worth $1,638.69 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,420.89, while $1000 invested 1 year ago would be worth $738.49. This corresponds to total returns of 63.87%, 42.09%, -26.15%, respectively, with annualized returns of 13.2%, 12.41%, -26.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
FIP Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 13, 2026 | 4.48 | 4.49 | 4.49 | 4.6 | 4.37 | 581,785 |
| July 10, 2026 | 4.49 | 4.54 | 4.54 | 4.55 | 4.42 | 498,527 |
| July 09, 2026 | 4.51 | 4.47 | 4.47 | 4.58 | 4.39 | 683,044 |
| July 08, 2026 | 4.28 | 4.43 | 4.43 | 4.56 | 4.28 | 821,419 |
| July 07, 2026 | 4.4 | 4.39 | 4.39 | 4.6 | 4.3 | 1M |
| July 06, 2026 | 4.45 | 4.41 | 4.41 | 4.52 | 4.41 | 764,158 |
| July 02, 2026 | 4.55 | 4.44 | 4.44 | 4.67 | 4.38 | 868,457 |
| July 01, 2026 | 4.7 | 4.51 | 4.51 | 4.85 | 4.48 | 1.14M |
| June 30, 2026 | 4.38 | 4.64 | 4.64 | 4.7 | 4.23 | 1.23M |
| June 29, 2026 | 4.99 | 4.36 | 4.36 | 5.18 | 4.29 | 2.13M |
| June 26, 2026 | 4.88 | 4.95 | 4.95 | 5.09 | 4.85 | 2.66M |
| June 25, 2026 | 4.75 | 4.91 | 4.91 | 4.92 | 4.75 | 596,952 |
| June 24, 2026 | 4.61 | 4.69 | 4.69 | 4.71 | 4.51 | 1.29M |
| June 23, 2026 | 4.76 | 4.63 | 4.63 | 4.8 | 4.62 | 489,280 |
| June 22, 2026 | 4.8 | 4.77 | 4.77 | 4.87 | 4.7 | 632,555 |
| June 18, 2026 | 4.88 | 4.81 | 4.81 | 4.96 | 4.74 | 1.13M |
| June 17, 2026 | 4.85 | 4.74 | 4.74 | 5.05 | 4.74 | 701,445 |
| June 16, 2026 | 5 | 4.86 | 4.86 | 5.05 | 4.75 | 863,351 |
| June 15, 2026 | 4.9 | 4.98 | 4.98 | 5.1 | 4.81 | 841,574 |
| June 12, 2026 | 4.79 | 4.82 | 4.82 | 5.05 | 4.73 | 935,014 |
| June 11, 2026 | 4.29 | 4.78 | 4.78 | 4.83 | 4.22 | 1M |
| June 10, 2026 | 4.56 | 4.28 | 4.28 | 4.64 | 4.25 | 722,379 |
| June 09, 2026 | 4.56 | 4.56 | 4.56 | 4.76 | 4.52 | 1.16M |
| June 08, 2026 | 4.28 | 4.52 | 4.52 | 4.65 | 4.21 | 1.25M |
| June 05, 2026 | 4.3 | 4.16 | 4.16 | 4.37 | 4.09 | 0 |
| June 04, 2026 | 4.29 | 4.32 | 4.32 | 4.35 | 4.18 | 883,057 |
| June 03, 2026 | 4.42 | 4.22 | 4.22 | 4.43 | 4.16 | 949,549 |
| June 02, 2026 | 4.5 | 4.48 | 4.48 | 4.56 | 4.43 | 733,294 |
| June 01, 2026 | 4.41 | 4.57 | 4.57 | 4.65 | 4.4 | 1.12M |
| May 29, 2026 | 4.65 | 4.46 | 4.46 | 4.68 | 4.41 | 981,299 |
| May 28, 2026 | 4.63 | 4.56 | 4.56 | 4.71 | 4.55 | 539,328 |
| May 27, 2026 | 4.67 | 4.63 | 4.63 | 4.79 | 4.6 | 571,573 |
| May 26, 2026 | 4.57 | 4.64 | 4.64 | 4.78 | 4.55 | 716,384 |
| May 22, 2026 | 4.53 | 4.51 | 4.51 | 4.64 | 4.41 | 572,874 |
| May 21, 2026 | 4.22 | 4.52 | 4.52 | 4.55 | 4.21 | 913,320 |
| May 20, 2026 | 4.27 | 4.23 | 4.23 | 4.51 | 4.16 | 1.03M |
| May 19, 2026 | 4.23 | 4.23 | 4.23 | 4.29 | 4.14 | 965,771 |
| May 18, 2026 | 4.6 | 4.3 | 4.3 | 4.65 | 4.24 | 974,017 |
| May 15, 2026 | 4.67 | 4.63 | 4.63 | 4.87 | 4.57 | 1.05M |
| May 14, 2026 | 4.51 | 4.75 | 4.75 | 4.76 | 4.36 | 1.07M |
| May 13, 2026 | 4.42 | 4.46 | 4.46 | 4.6 | 4.39 | 1.07M |
| May 12, 2026 | 4.64 | 4.48 | 4.48 | 4.65 | 4.38 | 1.73M |
| May 11, 2026 | 4.84 | 4.67 | 4.67 | 5.17 | 4.57 | 1.99M |
| May 08, 2026 | 5 | 4.86 | 4.86 | 5.25 | 4.62 | 2.78M |
| May 07, 2026 | 5.52 | 5.13 | 5.13 | 5.56 | 5.09 | 1M |
| May 06, 2026 | 5.47 | 5.54 | 5.54 | 5.67 | 5.33 | 892,878 |
| May 05, 2026 | 5.34 | 5.46 | 5.46 | 5.56 | 5.3 | 969,608 |
| May 04, 2026 | 5.75 | 5.3 | 5.3 | 5.77 | 5.3 | 1.09M |
| May 01, 2026 | 6.11 | 5.72 | 5.72 | 6.22 | 5.61 | 1.62M |
| April 30, 2026 | 6.41 | 6.15 | 6.15 | 6.57 | 5.77 | 5.58M |
| April 29, 2026 | 5.63 | 5.67 | 5.67 | 5.69 | 5.42 | 982,791 |
| April 28, 2026 | 5.53 | 5.58 | 5.58 | 5.74 | 5.5 | 480,751 |
| April 27, 2026 | 5.4 | 5.51 | 5.51 | 5.7 | 5.4 | 482,122 |
| April 24, 2026 | 5.53 | 5.41 | 5.41 | 5.68 | 5.4 | 584,650 |
| April 23, 2026 | 5.58 | 5.54 | 5.54 | 5.67 | 5.35 | 578,402 |
| April 22, 2026 | 5.58 | 5.53 | 5.53 | 5.69 | 5.47 | 459,440 |
| April 21, 2026 | 5.99 | 5.48 | 5.48 | 6.03 | 5.47 | 638,625 |
| April 20, 2026 | 5.76 | 5.93 | 5.93 | 5.94 | 5.72 | 566,322 |
| April 17, 2026 | 6.09 | 5.8 | 5.8 | 6.12 | 5.77 | 796,739 |
| April 16, 2026 | 5.89 | 5.99 | 5.99 | 5.99 | 5.79 | 450,849 |
AD
