FTAI Infrastructure Inc. - Common Stock (FIP)

Historical Prices For FTAI Infrastructure Inc. - Common Stock (FIP)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	5.65	5.77	5.50	5.54	1,146,918	5.54
10/22/2025	5.95	5.98	5.58	5.59	1,298,326	5.59
10/21/2025	6.06	6.09	5.85	5.96	1,129,043	5.96
10/20/2025	5.75	6.19	5.72	6.10	2,336,055	6.10
10/17/2025	5.40	5.92	5.38	5.68	4,059,281	5.68
10/16/2025	5.43	5.49	5.21	5.41	1,239,308	5.41
10/15/2025	5.63	5.72	5.28	5.36	1,319,480	5.36
10/14/2025	5.18	5.54	5.09	5.49	954,360	5.49
10/13/2025	5.15	5.30	5.09	5.29	821,663	5.29
10/10/2025	5.13	5.30	4.99	5.05	1,072,932	5.05
10/09/2025	5.23	5.29	5.04	5.13	1,073,082	5.13
10/08/2025	5.18	5.54	5.02	5.22	1,750,468	5.22
10/07/2025	5.32	5.34	5.06	5.10	1,181,764	5.10
10/06/2025	5.10	5.32	4.97	5.29	1,587,089	5.29
10/03/2025	4.73	5.03	4.68	5.02	1,128,846	5.02
10/02/2025	4.59	4.83	4.53	4.69	1,351,560	4.69
10/01/2025	4.36	4.63	4.32	4.57	2,420,145	4.57
9/30/2025	4.44	4.50	4.29	4.36	2,542,203	4.36
9/29/2025	4.44	4.59	4.33	4.46	2,166,125	4.46
9/26/2025	4.20	4.39	4.12	4.38	1,543,572	4.38
9/25/2025	4.67	4.70	4.21	4.23	1,499,558	4.23
9/24/2025	4.77	4.88	4.67	4.68	1,275,043	4.68
9/23/2025	4.77	5.01	4.71	4.73	1,540,125	4.73
9/22/2025	4.65	4.81	4.52	4.74	1,789,968	4.74
9/19/2025	4.89	4.95	4.61	4.67	3,598,184	4.67
9/18/2025	4.88	5.20	4.75	4.89	3,771,018	4.89
9/17/2025	4.91	4.97	4.65	4.78	1,937,473	4.78
9/16/2025	4.84	4.93	4.74	4.87	1,937,236	4.87
9/15/2025	4.55	4.93	4.54	4.80	2,520,945	4.80
9/12/2025	4.53	4.54	4.33	4.50	1,800,566	4.50
9/11/2025	4.18	4.54	4.18	4.48	1,867,520	4.48
9/10/2025	4.00	4.23	3.90	4.22	2,220,844	4.22
9/09/2025	4.04	4.21	3.96	4.00	2,291,300	4.00
9/08/2025	4.20	4.25	4.04	4.04	1,972,623	4.04
9/05/2025	4.17	4.34	4.00	4.18	2,661,875	4.18
9/04/2025	4.15	4.23	4.09	4.14	2,112,227	4.14
9/03/2025	4.42	4.47	4.15	4.16	2,479,833	4.16
9/02/2025	4.72	4.76	4.48	4.49	2,128,714	4.49
8/29/2025	4.81	4.84	4.69	4.80	1,827,463	4.80
8/28/2025	5.19	5.21	4.82	4.83	2,063,688	4.83
8/27/2025	5.11	5.25	4.91	5.17	2,844,455	5.17
8/26/2025	5.25	5.51	5.04	5.07	4,260,969	5.07
8/25/2025	5.26	5.39	5.13	5.33	3,389,772	5.33
8/22/2025	4.73	5.40	4.65	5.32	5,932,592	5.29
8/21/2025	4.53	4.61	4.43	4.55	2,462,789	4.52
8/20/2025	4.41	4.64	4.38	4.53	3,228,791	4.50
8/19/2025	4.55	4.66	4.39	4.45	1,903,216	4.42
8/18/2025	4.67	4.77	4.46	4.54	5,231,859	4.51
8/15/2025	4.77	4.89	4.67	4.70	2,931,735	4.67
8/14/2025	4.76	4.86	4.61	4.73	2,195,847	4.70
8/13/2025	4.70	5.00	4.59	4.88	3,858,815	4.85
8/12/2025	4.83	4.89	4.56	4.75	2,934,836	4.72
8/11/2025	4.99	5.13	4.71	4.86	5,182,646	4.83
8/08/2025	5.84	5.96	4.90	4.98	7,225,754	4.95
8/07/2025	7.08	7.09	5.99	6.24	4,491,965	6.20
8/06/2025	7.13	7.93	7.08	7.17	4,878,091	7.13
8/05/2025	6.64	7.23	6.56	7.18	2,149,640	7.14
8/04/2025	6.40	6.81	6.40	6.61	1,876,281	6.57
8/01/2025	6.13	6.39	5.83	6.33	2,287,394	6.29
7/31/2025	6.36	6.44	5.85	6.27	3,058,368	6.23
7/30/2025	6.26	6.50	6.12	6.36	2,853,693	6.32
7/29/2025	6.55	6.55	6.15	6.26	961,125	6.22
7/28/2025	6.67	6.70	6.38	6.40	688,922	6.36
7/25/2025	6.72	6.75	6.52	6.58	1,034,535	6.54
7/24/2025	6.91	6.97	6.70	6.71	849,931	6.67