FTAI Infrastructure Inc. - Common Stock (FIP)

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

Date Range:

2025-09-03 - 2025-12-03

Date	Open	High	Low	Close	Volume	Adjusted Close
12/02/2025	4.28	4.57	4.22	4.42	1,559,920	4.42
12/01/2025	4.27	4.32	4.21	4.26	1,967,469	4.26
11/28/2025	4.13	4.43	4.04	4.28	1,405,410	4.28
11/26/2025	4.16	4.17	4.05	4.09	1,438,473	4.09
11/25/2025	3.98	4.16	3.94	4.15	1,892,537	4.15
11/24/2025	4.16	4.24	3.96	3.99	2,948,359	3.99
11/21/2025	3.98	4.21	3.95	4.16	1,379,617	4.16
11/20/2025	4.10	4.38	3.98	4.00	2,389,599	4.00
11/19/2025	4.12	4.18	3.90	4.02	1,552,142	4.02
11/18/2025	4.15	4.23	4.03	4.14	1,501,437	4.14
11/17/2025	4.42	4.51	4.20	4.21	1,365,229	4.21
11/14/2025	4.17	4.53	4.17	4.43	1,514,010	4.43
11/13/2025	4.66	4.66	4.32	4.35	2,061,644	4.32
11/12/2025	4.93	5.02	4.58	4.60	1,312,008	4.57
11/11/2025	5.11	5.13	4.72	4.93	2,175,209	4.90
11/10/2025	5.21	5.27	4.96	5.11	1,465,729	5.07
11/07/2025	5.12	5.18	4.91	5.08	1,172,779	5.04
11/06/2025	5.16	5.27	5.04	5.15	1,365,347	5.11
11/05/2025	5.19	5.26	5.07	5.15	1,149,931	5.11
11/04/2025	5.61	5.75	5.16	5.18	1,934,740	5.14
11/03/2025	5.30	5.68	5.14	5.67	2,135,663	5.63
10/31/2025	6.06	6.06	5.12	5.34	3,189,583	5.30
10/30/2025	5.19	5.36	5.11	5.11	1,539,455	5.07
10/29/2025	5.41	5.45	5.19	5.27	1,283,521	5.23
10/28/2025	5.51	5.52	5.38	5.40	1,817,836	5.36
10/27/2025	5.74	5.81	5.41	5.48	1,122,486	5.44
10/24/2025	5.73	5.82	5.60	5.66	898,362	5.62
10/23/2025	5.65	5.77	5.50	5.54	1,146,918	5.50
10/22/2025	5.95	5.98	5.58	5.59	1,298,326	5.55
10/21/2025	6.06	6.09	5.85	5.96	1,129,043	5.92
10/20/2025	5.75	6.19	5.72	6.10	2,336,055	6.06
10/17/2025	5.40	5.92	5.38	5.68	4,059,281	5.64
10/16/2025	5.43	5.49	5.21	5.41	1,239,308	5.37
10/15/2025	5.63	5.72	5.28	5.36	1,319,480	5.32
10/14/2025	5.18	5.54	5.09	5.49	954,360	5.45
10/13/2025	5.15	5.30	5.09	5.29	821,663	5.25
10/10/2025	5.13	5.30	4.99	5.05	1,072,932	5.02
10/09/2025	5.23	5.29	5.04	5.13	1,073,082	5.09
10/08/2025	5.18	5.54	5.02	5.22	1,750,468	5.18
10/07/2025	5.32	5.34	5.06	5.10	1,181,764	5.06
10/06/2025	5.10	5.32	4.97	5.29	1,587,089	5.25
10/03/2025	4.73	5.03	4.68	5.02	1,128,846	4.99
10/02/2025	4.59	4.83	4.53	4.69	1,351,560	4.66
10/01/2025	4.36	4.63	4.32	4.57	2,420,145	4.54
9/30/2025	4.44	4.50	4.29	4.36	2,542,203	4.33
9/29/2025	4.44	4.59	4.33	4.46	2,166,125	4.43
9/26/2025	4.20	4.39	4.12	4.38	1,543,572	4.35
9/25/2025	4.67	4.70	4.21	4.23	1,499,558	4.20
9/24/2025	4.77	4.88	4.67	4.68	1,275,043	4.65
9/23/2025	4.77	5.01	4.71	4.73	1,540,125	4.70
9/22/2025	4.65	4.81	4.52	4.74	1,789,968	4.71
9/19/2025	4.89	4.95	4.61	4.67	3,598,184	4.64
9/18/2025	4.88	5.20	4.75	4.89	3,771,018	4.86
9/17/2025	4.91	4.97	4.65	4.78	1,937,473	4.75
9/16/2025	4.84	4.93	4.74	4.87	1,937,236	4.84
9/15/2025	4.55	4.93	4.54	4.80	2,520,945	4.77
9/12/2025	4.53	4.54	4.33	4.50	1,800,566	4.47
9/11/2025	4.18	4.54	4.18	4.48	1,867,520	4.45
9/10/2025	4.00	4.23	3.90	4.22	2,220,844	4.19
9/09/2025	4.04	4.21	3.96	4.00	2,291,300	3.97
9/08/2025	4.20	4.25	4.04	4.04	1,972,623	4.01
9/05/2025	4.17	4.34	4.00	4.18	2,661,875	4.15
9/04/2025	4.15	4.23	4.09	4.14	2,112,227	4.11
9/03/2025	4.42	4.47	4.15	4.16	2,479,833	4.13