FTAI Infrastructure Inc. (FIP) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in FTAI Infrastructure Inc. (FIP) since IPO date, it would be worth $979.93 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $969.31, while $1000 invested 1 year ago would be worth $541.33. This corresponds to total returns of -2.01%, -3.07%, -45.87%, respectively, with annualized returns of -0.48%, -1.03%, -45.87%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| August 18, 2026 | 4.2 | 4.03 | 4.03 | 4.24 | 4.01 | 746,925 |
| August 17, 2026 | 4.5 | 4.25 | 4.25 | 4.5 | 4.2 | 1.06M |
| August 14, 2026 | 4.63 | 4.51 | 4.51 | 4.71 | 4.39 | 774,460 |
| August 13, 2026 | 4.52 | 4.66 | 4.66 | 4.68 | 4.47 | 948,015 |
| August 12, 2026 | 4.4 | 4.51 | 4.51 | 4.68 | 4.39 | 0 |
| August 11, 2026 | 4.34 | 4.37 | 4.37 | 4.53 | 4.33 | 0 |
| August 10, 2026 | 4.27 | 4.3 | 4.3 | 4.51 | 4.24 | 1.42M |
| August 07, 2026 | 4.12 | 4.27 | 4.27 | 4.36 | 4.01 | 1.63M |
| August 06, 2026 | 3.11 | 4.06 | 4.06 | 4.07 | 3.06 | 2.92M |
| August 05, 2026 | 3.35 | 3.41 | 3.41 | 3.52 | 3.35 | 2.48M |
| August 04, 2026 | 3.5 | 3.4 | 3.4 | 3.61 | 3.36 | 5.83M |
| August 03, 2026 | 3.75 | 3.43 | 3.43 | 3.83 | 3.39 | 3.67M |
| July 31, 2026 | 4.01 | 3.73 | 3.73 | 4.07 | 3.71 | 1.04M |
| July 30, 2026 | 3.84 | 4 | 4 | 4.06 | 3.75 | 1.03M |
| July 29, 2026 | 4.08 | 3.78 | 3.78 | 4.13 | 3.74 | 1.52M |
| July 28, 2026 | 4.15 | 4.08 | 4.08 | 4.15 | 3.95 | 1.01M |
| July 27, 2026 | 4.26 | 4.15 | 4.15 | 4.33 | 4 | 1.43M |
| July 23, 2026 | 4.57 | 4.39 | 4.39 | 4.57 | 4.36 | 869,121 |
| July 22, 2026 | 4.33 | 4.5 | 4.5 | 4.54 | 4.33 | 864,555 |
| July 21, 2026 | 4.1 | 4.3 | 4.3 | 4.32 | 4.04 | 1.01M |
| July 20, 2026 | 4.14 | 4.09 | 4.09 | 4.19 | 3.99 | 1.03M |
| July 17, 2026 | 4.17 | 4.16 | 4.16 | 4.33 | 4.16 | 812,184 |
| July 16, 2026 | 4.33 | 4.22 | 4.22 | 4.36 | 4.09 | 930,493 |
| July 15, 2026 | 4.48 | 4.35 | 4.35 | 4.53 | 4.26 | 578,741 |
| July 14, 2026 | 4.57 | 4.46 | 4.46 | 4.62 | 4.39 | 672,521 |
| 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 |