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 $1,543.8 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,301.54, while $1000 invested 1 year ago would be worth $983.72. This corresponds to total returns of 54.38%, 30.15%, -1.63%, respectively, with annualized returns of 10.57%, 9.17%, -1.63%.
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 |
|---|---|---|---|---|---|---|
| November 12, 2026 | 4.51 | 4.23 | 4.23 | 4.57 | 4.17 | 2.23M |
| November 11, 2026 | 3.97 | 4.38 | 4.38 | 4.41 | 3.96 | 1.85M |
| November 10, 2026 | 3.65 | 3.84 | 3.84 | 4.07 | 3.61 | 3.98M |
| November 09, 2026 | 3.5 | 3.71 | 3.71 | 3.89 | 3.45 | 3.23M |
| November 06, 2026 | 3.21 | 3.47 | 3.47 | 3.48 | 3.06 | 2.52M |
| November 05, 2026 | 2.8 | 2.94 | 2.94 | 3.15 | 2.8 | 2.6M |
| November 04, 2026 | 2.78 | 2.75 | 2.75 | 2.85 | 2.72 | 1.09M |
| November 03, 2026 | 2.85 | 2.67 | 2.67 | 2.87 | 2.61 | 1.86M |
| November 02, 2026 | 2.9 | 2.84 | 2.84 | 2.99 | 2.67 | 1.93M |
| October 30, 2026 | 2.84 | 2.86 | 2.86 | 2.89 | 2.75 | 1.58M |
| October 29, 2026 | 2.84 | 2.87 | 2.87 | 2.92 | 2.76 | 1.5M |
| October 28, 2026 | 2.65 | 2.81 | 2.81 | 2.83 | 2.6 | 1.03M |
| October 27, 2026 | 2.54 | 2.67 | 2.67 | 2.72 | 2.51 | 1.56M |
| October 26, 2026 | 2.53 | 2.51 | 2.51 | 2.56 | 2.45 | 1.07M |
| October 23, 2026 | 2.5 | 2.54 | 2.54 | 2.57 | 2.45 | 1.2M |
| October 22, 2026 | 2.39 | 2.52 | 2.52 | 2.53 | 2.37 | 1.42M |
| October 21, 2026 | 2.33 | 2.41 | 2.41 | 2.44 | 2.31 | 1.66M |
| October 20, 2026 | 2.31 | 2.31 | 2.31 | 2.36 | 2.27 | 1.46M |
| October 19, 2026 | 2.47 | 2.32 | 2.32 | 2.47 | 2.32 | 1.23M |
| October 16, 2026 | 2.52 | 2.42 | 2.42 | 2.56 | 2.37 | 1.59M |
| October 15, 2026 | 2.31 | 2.56 | 2.56 | 2.56 | 2.23 | 2.36M |
| October 14, 2026 | 2.42 | 2.31 | 2.31 | 2.42 | 2.25 | 1.88M |
| October 13, 2026 | 2.57 | 2.44 | 2.44 | 2.6 | 2.42 | 1.48M |
| October 12, 2026 | 2.61 | 2.58 | 2.58 | 2.63 | 2.53 | 1.04M |
| October 09, 2026 | 2.67 | 2.65 | 2.65 | 2.73 | 2.63 | 1.02M |
| October 08, 2026 | 2.8 | 2.66 | 2.66 | 2.8 | 2.63 | 2.59M |
| October 07, 2026 | 2.63 | 2.84 | 2.84 | 2.89 | 2.63 | 1.22M |
| October 06, 2026 | 2.75 | 2.67 | 2.67 | 2.77 | 2.64 | 805,980 |
| October 05, 2026 | 2.69 | 2.71 | 2.71 | 2.73 | 2.6 | 821,579 |
| October 02, 2026 | 2.66 | 2.69 | 2.69 | 2.77 | 2.63 | 1.2M |
| October 01, 2026 | 2.73 | 2.6 | 2.6 | 2.76 | 2.59 | 2.1M |
| September 30, 2026 | 2.85 | 2.76 | 2.76 | 2.93 | 2.75 | 1.05M |
| September 29, 2026 | 2.94 | 2.82 | 2.82 | 2.94 | 2.75 | 1.15M |
| September 28, 2026 | 3.22 | 2.89 | 2.89 | 3.27 | 2.82 | 1.82M |
| September 25, 2026 | 3.09 | 3.13 | 3.13 | 3.17 | 3.04 | 892,612 |
| September 24, 2026 | 3.1 | 3.09 | 3.09 | 3.15 | 2.97 | 1.38M |
| September 23, 2026 | 3.23 | 3.09 | 3.09 | 3.23 | 3.03 | 932,090 |
| September 22, 2026 | 3.1 | 3.26 | 3.26 | 3.27 | 3.05 | 1.15M |
| September 21, 2026 | 2.95 | 3.07 | 3.07 | 3.09 | 2.93 | 965,492 |
| September 18, 2026 | 2.79 | 3 | 3 | 3.03 | 2.77 | 2.61M |
| September 17, 2026 | 2.92 | 2.79 | 2.79 | 2.97 | 2.77 | 1.53M |
| September 16, 2026 | 2.91 | 2.87 | 2.87 | 2.98 | 2.81 | 1.52M |
| September 15, 2026 | 3 | 2.9 | 2.9 | 3.02 | 2.77 | 2.62M |
| September 11, 2026 | 3.34 | 3.31 | 3.31 | 3.36 | 3.28 | 799,906 |
| September 10, 2026 | 3.25 | 3.3 | 3.3 | 3.38 | 3.25 | 922,166 |
| September 09, 2026 | 3.45 | 3.29 | 3.29 | 3.48 | 3.22 | 1.46M |
| September 08, 2026 | 3.47 | 3.44 | 3.44 | 3.53 | 3.34 | 959,576 |
| September 04, 2026 | 3.32 | 3.41 | 3.41 | 3.46 | 3.32 | 1.01M |
| September 03, 2026 | 3.38 | 3.37 | 3.37 | 3.42 | 3.22 | 958,021 |
| September 02, 2026 | 3.36 | 3.38 | 3.38 | 3.47 | 3.33 | 972,072 |
| September 01, 2026 | 3.43 | 3.38 | 3.38 | 3.49 | 3.35 | 1.03M |
| August 31, 2026 | 3.57 | 3.48 | 3.48 | 3.57 | 3.46 | 765,072 |
| August 28, 2026 | 3.66 | 3.57 | 3.57 | 3.67 | 3.49 | 1.12M |
| August 27, 2026 | 3.78 | 3.65 | 3.65 | 3.78 | 3.58 | 727,518 |
| August 26, 2026 | 3.77 | 3.73 | 3.73 | 3.81 | 3.68 | 1.09M |
| August 25, 2026 | 3.81 | 3.77 | 3.77 | 3.84 | 3.67 | 1.27M |
| August 24, 2026 | 3.79 | 3.75 | 3.75 | 3.8 | 3.65 | 783,627 |
| August 21, 2026 | 3.78 | 3.82 | 3.82 | 3.98 | 3.76 | 1.19M |
| August 20, 2026 | 4.02 | 3.73 | 3.73 | 4.02 | 3.7 | 1.08M |
| August 19, 2026 | 4.08 | 4.06 | 4.06 | 4.15 | 4.06 | 0 |
AD
