Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic
  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

FTAI Infrastructure Inc. - Common Stock (NQ: FIP )

9.760 +0.130 (+1.35%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 17, 2024 9.840 9.925 9.450 9.630 1,429,835 -0.21(-2.13%)
Jul 16, 2024 9.500 9.850 9.440 9.840 1,686,808 +0.41(+4.35%)
Jul 15, 2024 9.170 9.570 9.140 9.430 1,877,752 +0.34(+3.74%)
Jul 12, 2024 9.230 9.440 9.000 9.090 738,189 -0.02(-0.22%)
Jul 11, 2024 9.270 9.380 8.760 9.110 1,004,337 -0.04(-0.44%)
Jul 10, 2024 9.420 9.440 8.820 9.150 977,516 -0.24(-2.56%)
Jul 09, 2024 9.260 9.560 9.220 9.390 1,317,994 +0.08(+0.86%)
Jul 08, 2024 9.600 9.690 9.275 9.310 1,171,359 -0.24(-2.51%)
Jul 05, 2024 9.480 9.565 9.320 9.550 941,513 +0.15(+1.60%)
Jul 03, 2024 9.150 9.670 9.140 9.400 1,710,757 +0.26(+2.84%)
Jul 02, 2024 8.650 9.140 8.590 9.140 1,457,361 +0.45(+5.18%)
Jul 01, 2024 8.740 8.770 8.510 8.690 842,130 +0.06(+0.70%)
Jun 28, 2024 8.710 8.840 8.435 8.630 2,996,040 +0.03(+0.35%)
Jun 27, 2024 8.710 8.885 8.435 8.600 837,451 -0.09(-1.04%)
Jun 26, 2024 8.300 9.000 8.300 8.690 1,405,202 +0.40(+4.83%)
Jun 25, 2024 8.290 8.390 7.800 8.290 824,628 -0.06(-0.72%)
Jun 24, 2024 7.880 8.490 7.790 8.350 1,170,206 +0.51(+6.51%)
Jun 21, 2024 8.130 8.200 7.710 7.840 2,217,831 -0.33(-4.04%)
Jun 20, 2024 8.400 8.410 8.115 8.170 918,369 -0.20(-2.39%)
Jun 18, 2024 7.970 8.495 7.950 8.370 918,365 +0.39(+4.89%)
Jun 17, 2024 7.910 8.140 7.770 7.980 965,994 +0.09(+1.14%)
Jun 14, 2024 8.000 8.040 7.740 7.890 966,766 -0.15(-1.87%)
Jun 13, 2024 8.010 8.180 7.940 8.040 1,088,650 +0.03(+0.37%)
Jun 12, 2024 8.070 8.250 7.960 8.010 1,140,483 +0.21(+2.69%)
Jun 11, 2024 8.040 8.065 7.780 7.800 948,920 -0.32(-3.94%)
Jun 10, 2024 7.660 8.395 7.570 8.120 1,233,910 +0.43(+5.59%)
Jun 07, 2024 7.700 7.830 7.640 7.690 1,094,954 -0.04(-0.52%)
Jun 06, 2024 7.700 7.890 7.520 7.730 780,019 +0.01(+0.13%)
Jun 05, 2024 7.600 7.730 7.390 7.720 1,412,647 +0.23(+3.07%)
Jun 04, 2024 7.750 7.760 7.305 7.490 1,749,513 -0.28(-3.60%)
Jun 03, 2024 8.680 8.680 7.670 7.770 5,488,016 -0.78(-9.12%)
May 31, 2024 8.700 8.850 8.515 8.550 4,240,843 -0.04(-0.47%)
May 30, 2024 8.560 8.885 8.525 8.590 1,656,985 +0.10(+1.18%)
May 29, 2024 8.390 8.570 8.330 8.490 1,879,221 -0.11(-1.28%)
May 28, 2024 9.100 9.250 8.560 8.600 2,160,688 -0.34(-3.80%)
May 24, 2024 8.620 9.090 8.620 8.940 1,451,145 +0.42(+4.93%)
May 23, 2024 8.690 8.756 8.500 8.520 1,678,442 -0.06(-0.70%)
May 22, 2024 8.270 8.800 8.220 8.580 2,321,779 +0.28(+3.37%)
May 21, 2024 8.340 8.405 8.220 8.300 1,278,268 -0.05(-0.60%)
May 20, 2024 8.130 8.500 8.130 8.350 853,033 +0.21(+2.58%)
May 17, 2024 8.500 8.515 8.090 8.140 1,228,627 -0.10(-1.21%)
May 16, 2024 8.220 8.360 8.140 8.240 755,564 +0.01(+0.12%)
May 15, 2024 8.369 8.419 8.155 8.230 1,429,831 -0.11(-1.31%)
May 14, 2024 8.120 8.365 7.911 8.340 882,150 +0.34(+4.23%)
May 13, 2024 7.871 8.170 7.722 8.001 1,427,839 +0.34(+4.42%)
May 10, 2024 7.782 7.866 7.597 7.662 1,335,239 -0.11(-1.41%)
May 09, 2024 7.473 7.841 7.402 7.772 933,852 +0.29(+3.86%)
May 08, 2024 7.034 7.682 6.970 7.483 1,521,734 +0.17(+2.32%)
May 07, 2024 7.303 7.428 7.169 7.313 1,588,147 +0.05(+0.69%)
May 06, 2024 7.443 7.478 7.164 7.264 2,240,945 -0.01(-0.14%)
May 03, 2024 7.473 7.473 7.194 7.273 1,298,834 -0.07(-0.95%)
May 02, 2024 7.174 7.358 7.084 7.343 2,744,252 +0.27(+3.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.