FTAI Infra LLC

FIP
🏛️ usa →
4.38
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 2.85 3.01 2.85 2.95 0.6M
2022-12-29 2.80 2.93 2.80 2.87 0.2M
2022-12-28 2.83 2.85 2.70 2.79 0.6M
2022-12-27 2.84 2.89 2.82 2.83 0.4M
2022-12-23 2.89 2.93 2.86 2.89 0.4M
2022-12-22 2.92 2.97 2.86 2.89 0.4M
2022-12-21 2.79 2.99 2.79 2.92 1.0M
2022-12-20 2.74 2.81 2.66 2.80 1.5M
2022-12-19 2.85 2.95 2.64 2.74 1.9M
2022-12-16 3.00 3.08 2.81 2.85 2.3M
2022-12-15 3.13 3.16 2.89 3.00 1.6M
2022-12-14 3.09 3.19 3.05 3.14 1.6M
2022-12-13 3.13 3.21 3.07 3.09 0.8M
2022-12-12 3.11 3.14 2.99 3.07 1.0M
2022-12-09 3.18 3.29 3.07 3.09 1.0M
2022-12-08 3.05 3.25 3.05 3.17 1.0M
2022-12-07 3.01 3.15 3.00 3.01 1.4M
2022-12-06 3.10 3.17 3.00 3.00 1.1M
2022-12-05 3.19 3.20 3.06 3.10 1.2M
2022-12-02 2.91 3.19 2.89 3.17 1.6M
2022-12-01 2.87 3.05 2.86 2.95 1.6M
2022-11-30 2.82 2.89 2.80 2.85 0.1M
2022-11-29 2.81 2.91 2.77 2.84 0.2M
2022-11-28 3.00 3.03 2.83 2.83 0.3M
2022-11-25 3.00 3.06 3.00 3.04 0.2M
2022-11-23 2.93 2.98 2.91 2.97 0.2M
2022-11-22 2.90 2.99 2.89 2.92 0.4M
2022-11-21 2.89 3.01 2.87 2.92 0.4M
2022-11-18 2.79 2.97 2.79 2.89 0.4M
2022-11-17 2.80 2.86 2.67 2.81 0.8M
2022-11-16 2.89 2.95 2.79 2.79 0.7M
2022-11-15 2.79 2.97 2.79 2.89 0.6M
2022-11-14 2.64 2.87 2.64 2.75 0.7M
2022-11-11 2.56 2.73 2.56 2.64 0.5M
2022-11-10 2.58 2.83 2.52 2.56 0.6M
2022-11-09 2.61 2.64 2.52 2.54 0.8M
2022-11-08 2.73 2.75 2.64 2.64 0.4M
2022-11-07 2.66 2.79 2.66 2.71 0.9M
2022-11-04 2.63 2.69 2.62 2.66 0.7M
2022-11-03 2.70 2.72 2.61 2.63 0.6M
2022-11-02 2.80 2.94 2.74 2.75 0.7M
2022-11-01 2.83 2.84 2.73 2.81 0.3M
2022-10-31 2.59 2.80 2.59 2.75 0.4M
2022-10-28 2.51 2.66 2.50 2.63 0.6M
2022-10-27 2.46 2.55 2.42 2.50 0.3M
2022-10-26 2.43 2.48 2.41 2.46 0.4M
2022-10-25 2.42 2.53 2.42 2.46 0.2M
2022-10-24 2.36 2.49 2.36 2.45 0.4M
2022-10-21 2.40 2.53 2.38 2.42 0.4M
2022-10-20 2.60 2.60 2.32 2.48 0.7M
2022-10-19 2.58 2.61 2.48 2.61 0.7M
2022-10-18 2.55 2.64 2.50 2.54 0.4M
2022-10-17 2.34 2.52 2.34 2.52 0.9M
2022-10-14 2.40 2.49 2.33 2.37 0.4M
2022-10-13 2.34 2.44 2.30 2.42 0.7M
2022-10-12 2.55 2.58 2.40 2.41 0.7M
2022-10-11 2.64 2.71 2.55 2.60 0.5M
2022-10-10 2.69 2.81 2.55 2.70 0.8M
2022-10-07 2.58 2.66 2.55 2.57 0.9M
2022-10-06 2.65 2.74 2.61 2.64 0.2M
2022-10-05 2.67 2.75 2.62 2.71 0.5M
2022-10-04 2.55 2.79 2.55 2.70 0.6M
2022-10-03 2.36 2.67 2.36 2.55 2.3M
2022-09-30 2.26 2.42 2.23 2.40 0.7M
2022-09-29 2.46 2.46 2.22 2.24 0.6M
2022-09-28 2.34 2.54 2.34 2.46 1.0M
2022-09-27 2.37 2.42 2.31 2.37 0.4M
2022-09-26 2.41 2.51 2.23 2.35 0.9M
2022-09-23 2.55 2.55 2.36 2.45 0.7M
2022-09-22 2.75 2.75 2.56 2.58 0.6M
2022-09-21 2.73 3.03 2.69 2.76 0.8M
2022-09-20 2.71 2.76 2.60 2.61 0.4M
2022-09-19 2.59 2.75 2.56 2.72 0.6M
2022-09-16 2.70 2.73 2.55 2.58 5.2M
2022-09-15 3.04 3.09 2.75 2.75 0.6M
2022-09-14 3.01 3.20 2.98 3.02 0.7M
2022-09-13 2.90 3.10 2.86 3.04 1.1M
2022-09-12 3.02 3.18 2.93 2.94 1.8M
2022-09-09 3.20 3.30 3.01 3.05 2.5M
2022-09-08 3.13 3.22 3.07 3.19 1.3M
2022-09-07 2.96 3.20 2.95 3.08 3.0M
2022-09-06 2.95 3.04 2.87 2.97 0.9M
2022-09-02 2.82 2.95 2.77 2.88 0.9M
2022-09-01 2.73 2.86 2.68 2.84 0.7M
2022-08-31 2.66 2.78 2.64 2.75 0.8M
2022-08-30 2.61 2.77 2.61 2.75 1.6M
2022-08-29 2.50 2.75 2.46 2.69 1.2M
2022-08-26 2.51 2.59 2.48 2.52 0.6M
2022-08-25 2.47 2.54 2.45 2.49 0.6M
2022-08-24 2.48 2.55 2.39 2.49 0.8M
2022-08-23 2.45 2.56 2.25 2.55 1.5M
2022-08-22 2.60 2.60 2.35 2.45 1.0M
2022-08-19 2.81 2.92 2.45 2.62 1.0M
2022-08-18 2.66 2.93 2.61 2.87 0.8M
2022-08-17 2.66 2.73 2.56 2.65 0.8M
2022-08-16 2.75 2.84 2.62 2.69 0.6M
2022-08-15 2.95 2.99 2.59 2.62 2.6M
2022-08-12 3.03 3.10 2.85 2.89 0.7M
2022-08-11 2.98 3.00 2.80 2.92 0.8M
2022-08-10 2.95 3.00 2.80 2.98 1.1M
2022-08-09 2.80 2.95 2.71 2.87 2.4M
2022-08-08 2.60 3.09 2.57 2.80 2.0M
2022-08-05 2.65 2.77 2.47 2.59 1.0M
2022-08-04 2.80 2.90 2.62 2.67 1.4M
2022-08-03 2.69 2.91 2.56 2.71 2.2M
2022-08-02 3.60 3.60 2.56 2.70 13.1M