FTAI Infrastructure Inc. (FIP) NASDAQ
4.54
+0.055(+1.23%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.54
+0.055(+1.23%)
Currency In USD
If you invested $1000 in FTAI Infrastructure Inc. (FIP) since IPO date, it would be worth $1,655.11 as of May 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,501.66, while $1000 invested 1 year ago would be worth $903.39. This corresponds to total returns of 65.51%, 50.17%, -9.66%, respectively, with annualized returns of 14.11%, 14.53%, -9.66%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| April 15, 2026 | 5.8 | 5.83 | 5.83 | 5.86 | 5.34 | 531,500 |
| April 14, 2026 | 5.79 | 5.78 | 5.78 | 5.82 | 5.72 | 467,091 |
| April 13, 2026 | 5.5 | 5.7 | 5.7 | 5.76 | 5.46 | 455,030 |
| April 10, 2026 | 5.41 | 5.59 | 5.59 | 5.76 | 5.41 | 669,785 |
| April 09, 2026 | 5.36 | 5.34 | 5.34 | 5.64 | 5.25 | 866,519 |
| April 08, 2026 | 5.24 | 5.28 | 5.28 | 5.5 | 5.23 | 988,888 |
| April 07, 2026 | 5.05 | 5.17 | 5.17 | 5.18 | 4.97 | 702,300 |
| April 06, 2026 | 5.01 | 5.13 | 5.13 | 5.23 | 4.99 | 683,285 |
| April 02, 2026 | 4.86 | 5.04 | 5.04 | 5.1 | 4.73 | 559,587 |
| April 01, 2026 | 4.98 | 4.99 | 4.99 | 5.17 | 4.95 | 726,019 |
| March 31, 2026 | 4.87 | 4.94 | 4.94 | 5.05 | 4.84 | 918,961 |
| March 30, 2026 | 4.92 | 4.71 | 4.71 | 5 | 4.67 | 982,795 |
| March 27, 2026 | 5.09 | 4.84 | 4.84 | 5.09 | 4.78 | 730,526 |
| March 26, 2026 | 4.95 | 5.16 | 5.16 | 5.16 | 4.88 | 965,605 |
| March 25, 2026 | 4.83 | 5.03 | 5.03 | 5.04 | 4.72 | 1.03M |
| March 24, 2026 | 5 | 4.73 | 4.73 | 5 | 4.72 | 929,774 |
| March 23, 2026 | 4.7 | 5.08 | 5.08 | 5.16 | 4.69 | 1.33M |
| March 20, 2026 | 4.9 | 4.64 | 4.64 | 4.91 | 4.59 | 1.24M |
| March 19, 2026 | 4.9 | 4.85 | 4.85 | 5.06 | 4.78 | 1.07M |
| March 18, 2026 | 5.17 | 5.02 | 5.02 | 5.22 | 4.98 | 1.29M |
| March 17, 2026 | 5.59 | 5.23 | 5.23 | 5.61 | 5.13 | 1.48M |
| March 16, 2026 | 5.38 | 5.6 | 5.6 | 5.71 | 5.36 | 827,439 |
| March 13, 2026 | 5.28 | 5.24 | 5.24 | 5.36 | 5.13 | 735,043 |
| March 12, 2026 | 5.36 | 5.21 | 5.18 | 5.41 | 5.17 | 621,145 |
| March 11, 2026 | 5.5 | 5.38 | 5.35 | 5.57 | 5.34 | 590,739 |
| March 10, 2026 | 5.44 | 5.55 | 5.52 | 5.72 | 5.35 | 896,691 |
| March 09, 2026 | 5.24 | 5.5 | 5.47 | 5.57 | 5.14 | 859,774 |
| March 06, 2026 | 5.48 | 5.38 | 5.35 | 5.85 | 5.35 | 1.14M |
| March 05, 2026 | 5.84 | 5.71 | 5.68 | 5.96 | 5.59 | 830,814 |
| March 04, 2026 | 6.1 | 5.86 | 5.83 | 6.15 | 5.84 | 1M |
| March 03, 2026 | 6.09 | 6.07 | 6.04 | 6.27 | 5.96 | 1.52M |
| March 02, 2026 | 5.61 | 6.35 | 6.31 | 6.35 | 5.26 | 1.89M |
| February 27, 2026 | 6.01 | 5.81 | 5.77 | 6.46 | 5.61 | 3M |
| February 26, 2026 | 6.43 | 6.44 | 6.4 | 6.69 | 6.3 | 1.62M |
| February 25, 2026 | 6.4 | 6.4 | 6.36 | 6.44 | 6.28 | 771,300 |
| February 24, 2026 | 5.91 | 6.31 | 6.27 | 6.33 | 5.85 | 1.09M |
| February 23, 2026 | 5.91 | 5.87 | 5.84 | 5.95 | 5.8 | 650,500 |
| February 20, 2026 | 5.95 | 5.94 | 5.91 | 6.09 | 5.86 | 609,100 |
| February 19, 2026 | 5.95 | 6.04 | 6.01 | 6.06 | 5.84 | 754,626 |
| February 18, 2026 | 6 | 6 | 5.97 | 6.16 | 5.89 | 733,900 |
| February 17, 2026 | 6 | 5.99 | 5.96 | 6.02 | 5.74 | 768,715 |