NASDAQ · FIP

FTAI Infrastructure Inc.

Industrials · Conglomerates

$3.82

Up+$0.09 (+2.41%)

Updated Aug 22, 2026, 4:42 AM

SID Score

3.1/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

FIP price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

FIP OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 21, 2026	$3.78	$3.98	$3.755	$3.82	1.19M
Aug 20, 2026	$4.02	$4.02	$3.70	$3.73	1.08M
Aug 19, 2026	$4.08	$4.15	$4.01	$4.06	728.27K
Aug 18, 2026	$4.20	$4.24	$4.005	$4.03	746.93K
Aug 17, 2026	$4.50	$4.50	$4.195	$4.25	1.06M
Aug 14, 2026	$4.63	$4.705	$4.395	$4.51	774.46K
Aug 13, 2026	$4.52	$4.675	$4.47	$4.66	948.02K
Aug 12, 2026	$4.40	$4.68	$4.39	$4.51	1.55M
Aug 11, 2026	$4.34	$4.53	$4.33	$4.37	980.62K
Aug 10, 2026	$4.27	$4.51	$4.24	$4.30	1.42M
Aug 7, 2026	$4.12	$4.36	$4.01	$4.27	1.63M
Aug 6, 2026	$3.11	$4.07	$3.055	$4.055	2.92M
Aug 5, 2026	$3.35	$3.52	$3.35	$3.41	2.48M
Aug 4, 2026	$3.50	$3.61	$3.36	$3.40	5.83M
Aug 3, 2026	$3.75	$3.825	$3.39	$3.43	3.68M
Jul 31, 2026	$4.01	$4.07	$3.71	$3.73	1.04M
Jul 30, 2026	$3.84	$4.055	$3.75	$4.00	1.03M
Jul 29, 2026	$4.08	$4.13	$3.74	$3.78	1.52M
Jul 28, 2026	$4.15	$4.15	$3.95	$4.08	1.01M
Jul 27, 2026	$4.26	$4.33	$4.00	$4.15	1.43M
Jul 24, 2026	$4.44	$4.44	$4.205	$4.23	785.42K