FTAI Infrastructure Stock Price History
NASDAQ: FIPIndustrialsRailroadsUSD
2.65-0.01 (-0.38%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
FIP price history at a glance
The price history for FTAI Infrastructure (FIP) on this page begins on July 18, 2022, when the stock closed at $3.58; it most recently closed at $2.65 on October 5, 2026. The highest price in this record is $10.46, reached on July 29, 2024; the latest close is 74.7% below that peak. Across the 3 complete calendar years in the table, FIP finished higher in 2 and lower in 1. Its best year was 2024 (+91.8%) and its worst was 2025 (-34.6%).
Over roughly 4 years the share price changed -26.0%, a -6.9% compound annual price return (excluding dividends). In the last 12 months alone, FIP has lost 48.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $10.46
- Date of high
- Jul 29, 2024
- Low since 2022
- $2.22
- Date of low
- Sep 26, 2022
- 52-week high
- $6.69
- 52-week low
- $2.59
- Last close
- $2.65
FIP returns
1 week
-1.30%
1 month
-19.45%
3 months
-41.63%
6 months
-52.59%
Year to date
-42.52%
1 year
-48.34%
3 years
-15.34%
FIP price return, excluding dividends.
FIP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.65 | -45.70% |
| 2025 | 4.88 | -34.58% |
| 2024 | 7.46 | +91.77% |
| 2023 | 3.89 | +31.86% |
| 2022* | 2.95 | -17.62% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
FIP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.67 | 2.73 | 2.63 | 2.65 | -0.38% | |
| 2.80 | 2.80 | 2.63 | 2.66 | -6.34% | |
| 2.63 | 2.89 | 2.60 | 2.84 | +6.37% | |
| 2.75 | 2.77 | 2.64 | 2.67 | -1.48% | |
| 2.69 | 2.73 | 2.60 | 2.71 | +0.93% | |
| 2.66 | 2.77 | 2.63 | 2.69 | +3.27% | |
| 2.73 | 2.76 | 2.59 | 2.60 | -5.80% | |
| 2.85 | 2.93 | 2.75 | 2.76 | -2.13% | |
| 2.94 | 2.94 | 2.75 | 2.82 | -2.42% | |
| 3.22 | 3.27 | 2.82 | 2.89 | -7.52% | |
| 3.09 | 3.17 | 3.04 | 3.13 | +1.13% | |
| 3.10 | 3.15 | 2.97 | 3.09 | 0.00% | |
| 3.23 | 3.23 | 3.03 | 3.09 | -5.21% | |
| 3.10 | 3.27 | 3.05 | 3.26 | +6.19% | |
| 3.00 | 3.09 | 2.93 | 3.07 | +2.33% | |
| 2.79 | 3.03 | 2.77 | 3.00 | +7.53% | |
| 2.92 | 2.97 | 2.77 | 2.79 | -2.79% | |
| 2.91 | 2.98 | 2.81 | 2.87 | -1.03% | |
| 3.00 | 3.02 | 2.77 | 2.90 | -3.33% | |
| 3.27 | 3.29 | 2.98 | 3.00 | -9.37% | |
| 3.34 | 3.36 | 3.27 | 3.31 | +0.30% | |
| 3.25 | 3.38 | 3.25 | 3.30 | +0.30% | |
| 3.45 | 3.48 | 3.22 | 3.29 | -4.36% | |
| 3.47 | 3.53 | 3.34 | 3.44 | +0.88% | |
| 3.32 | 3.46 | 3.32 | 3.41 | +1.19% | |
| 3.38 | 3.42 | 3.22 | 3.37 | -0.30% | |
| 3.36 | 3.47 | 3.33 | 3.38 | 0.00% | |
| 3.43 | 3.49 | 3.35 | 3.38 | -2.87% | |
| 3.57 | 3.57 | 3.46 | 3.48 | -2.52% | |
| 3.66 | 3.67 | 3.49 | 3.57 | -2.19% | |
| 3.78 | 3.78 | 3.58 | 3.65 | -2.14% | |
| 3.77 | 3.81 | 3.68 | 3.73 | -1.06% | |
| 3.81 | 3.84 | 3.67 | 3.77 | +0.53% | |
| 3.79 | 3.80 | 3.65 | 3.75 | -1.83% | |
| 3.78 | 3.98 | 3.76 | 3.82 | +2.41% | |
| 4.02 | 4.02 | 3.70 | 3.73 | -8.13% | |
| 4.08 | 4.15 | 4.01 | 4.06 | +0.74% | |
| 4.20 | 4.24 | 4.01 | 4.03 | -5.18% | |
| 4.50 | 4.50 | 4.20 | 4.25 | -5.76% | |
| 4.63 | 4.71 | 4.40 | 4.51 | -3.22% | |
| 4.52 | 4.68 | 4.47 | 4.66 | +3.33% | |
| 4.40 | 4.68 | 4.39 | 4.51 | +3.20% | |
| 4.34 | 4.53 | 4.33 | 4.37 | +1.63% | |
| 4.27 | 4.51 | 4.24 | 4.30 | +0.70% | |
| 4.12 | 4.36 | 4.01 | 4.27 | +5.30% | |
| 3.11 | 4.07 | 3.06 | 4.06 | +18.91% | |
| 3.35 | 3.52 | 3.35 | 3.41 | +0.29% | |
| 3.50 | 3.61 | 3.36 | 3.40 | -0.87% | |
| 3.75 | 3.83 | 3.39 | 3.43 | -8.04% | |
| 4.01 | 4.07 | 3.71 | 3.73 | -6.75% | |
| 3.84 | 4.06 | 3.75 | 4.00 | +5.82% | |
| 4.08 | 4.13 | 3.74 | 3.78 | -7.35% | |
| 4.15 | 4.15 | 3.95 | 4.08 | -1.69% | |
| 4.26 | 4.33 | 4.00 | 4.15 | -1.89% | |
| 4.44 | 4.44 | 4.21 | 4.23 | -3.64% | |
| 4.57 | 4.57 | 4.36 | 4.39 | -2.44% | |
| 4.33 | 4.54 | 4.33 | 4.50 | +4.65% | |
| 4.10 | 4.32 | 4.04 | 4.30 | +5.13% | |
| 4.14 | 4.19 | 3.99 | 4.09 | -1.68% | |
| 4.17 | 4.33 | 4.16 | 4.16 | -1.42% | |
| 4.33 | 4.36 | 4.09 | 4.22 | -2.99% | |
| 4.48 | 4.53 | 4.26 | 4.35 | -2.47% | |
| 4.57 | 4.62 | 4.39 | 4.46 | -0.67% | |
| 4.48 | 4.60 | 4.37 | 4.49 | -1.10% | |
| 4.49 | 4.55 | 4.42 | 4.54 | +1.57% | |
| 4.51 | 4.58 | 4.40 | 4.47 | +0.90% | |
| 4.28 | 4.56 | 4.28 | 4.43 | +0.91% | |
| 4.40 | 4.60 | 4.30 | 4.39 | -0.45% | |
| 4.45 | 4.52 | 4.41 | 4.41 | -0.68% | |
| 4.55 | 4.67 | 4.38 | 4.44 | -1.55% | |
| 4.70 | 4.85 | 4.48 | 4.51 | -2.80% | |
| 4.38 | 4.70 | 4.23 | 4.64 | +6.42% | |
| 4.99 | 5.18 | 4.29 | 4.36 | -11.92% | |
| 4.88 | 5.09 | 4.85 | 4.95 | +0.81% | |
| 4.75 | 4.92 | 4.75 | 4.91 | +4.69% | |
| 4.61 | 4.71 | 4.51 | 4.69 | +1.30% | |
| 4.76 | 4.80 | 4.62 | 4.63 | -2.94% | |
| 4.80 | 4.87 | 4.70 | 4.77 | -0.83% | |
| 4.88 | 4.96 | 4.74 | 4.81 | +1.48% | |
| 4.85 | 5.05 | 4.74 | 4.74 | -2.47% | |
| 5.00 | 5.05 | 4.75 | 4.86 | -2.41% | |
| 4.90 | 5.10 | 4.81 | 4.98 | +3.32% | |
| 4.79 | 5.05 | 4.73 | 4.82 | +0.84% | |
| 4.29 | 4.83 | 4.22 | 4.78 | +11.68% | |
| 4.56 | 4.64 | 4.25 | 4.28 | -6.14% | |
| 4.56 | 4.76 | 4.52 | 4.56 | +0.88% | |
| 4.28 | 4.65 | 4.21 | 4.52 | +8.65% | |
| 4.32 | 4.37 | 4.09 | 4.16 | -3.70% | |
| 4.29 | 4.35 | 4.19 | 4.32 | +2.37% | |
| 4.42 | 4.44 | 4.16 | 4.22 | -5.80% | |
| 4.50 | 4.56 | 4.43 | 4.48 | -1.97% | |
| 4.41 | 4.65 | 4.40 | 4.57 | +2.47% | |
| 4.65 | 4.68 | 4.41 | 4.46 | -2.19% | |
| 4.63 | 4.71 | 4.55 | 4.56 | -1.51% | |
| 4.67 | 4.79 | 4.60 | 4.63 | -0.22% | |
| 4.57 | 4.78 | 4.55 | 4.64 | +2.88% | |
| 4.53 | 4.65 | 4.41 | 4.51 | -0.22% | |
| 4.22 | 4.55 | 4.21 | 4.52 | +6.86% | |
| 4.24 | 4.51 | 4.16 | 4.23 | 0.00% | |
| 4.23 | 4.29 | 4.14 | 4.23 | -1.63% | |
| 4.60 | 4.65 | 4.24 | 4.30 | -7.13% | |
| 4.67 | 4.87 | 4.57 | 4.63 | -2.53% | |
| 4.51 | 4.76 | 4.36 | 4.75 | +6.50% | |
| 4.42 | 4.60 | 4.39 | 4.46 | -0.45% | |
| 4.64 | 4.65 | 4.38 | 4.48 | -4.07% | |
| 4.84 | 5.17 | 4.57 | 4.67 | -3.91% | |
| 5.00 | 5.25 | 4.62 | 4.86 | -5.26% | |
| 5.52 | 5.56 | 5.09 | 5.13 | -7.40% | |
| 5.47 | 5.67 | 5.33 | 5.54 | +1.47% | |
| 5.34 | 5.56 | 5.30 | 5.46 | +3.02% | |
| 5.75 | 5.77 | 5.30 | 5.30 | -7.34% | |
| 6.11 | 6.22 | 5.61 | 5.72 | -6.92% | |
| 6.41 | 6.57 | 5.77 | 6.15 | +8.38% | |
| 5.63 | 5.69 | 5.42 | 5.67 | +1.61% | |
| 5.53 | 5.74 | 5.50 | 5.58 | +1.27% | |
| 5.45 | 5.71 | 5.40 | 5.51 | +1.85% | |
| 5.53 | 5.68 | 5.40 | 5.41 | -2.35% | |
| 5.58 | 5.67 | 5.35 | 5.54 | +0.18% | |
| 5.58 | 5.69 | 5.47 | 5.53 | +0.91% | |
| 5.99 | 6.03 | 5.47 | 5.48 | -7.59% | |
| 5.76 | 5.94 | 5.72 | 5.93 | +2.24% | |
| 6.09 | 6.12 | 5.77 | 5.80 | -3.17% | |
| 5.89 | 5.99 | 5.79 | 5.99 | +2.74% | |
| 5.80 | 5.86 | 5.34 | 5.83 | +0.87% | |
| 5.79 | 5.82 | 5.72 | 5.78 | +1.40% | |
| 5.50 | 5.76 | 5.46 | 5.70 | +1.97% | |
| 5.41 | 5.76 | 5.41 | 5.59 | +4.68% | |
| 5.36 | 5.64 | 5.25 | 5.34 | +1.14% | |
| 5.24 | 5.50 | 5.23 | 5.28 | +2.13% | |
| 5.05 | 5.18 | 4.97 | 5.17 | +0.78% | |
| 5.01 | 5.23 | 4.99 | 5.13 | +1.79% | |
| 4.86 | 5.10 | 4.73 | 5.04 | +1.00% | |
| 4.98 | 5.17 | 4.95 | 4.99 | +1.01% | |
| 4.87 | 5.05 | 4.84 | 4.94 | +4.88% | |
| 4.92 | 5.00 | 4.67 | 4.71 | -2.69% | |
| 5.09 | 5.09 | 4.78 | 4.84 | -6.20% | |
| 4.95 | 5.16 | 4.88 | 5.16 | +2.58% | |
| 4.83 | 5.04 | 4.73 | 5.03 | +6.34% | |
| 5.00 | 5.00 | 4.72 | 4.73 | -6.89% | |
| 4.70 | 5.16 | 4.69 | 5.08 | +9.48% | |
| 4.90 | 4.91 | 4.59 | 4.64 | -4.33% | |
| 4.90 | 5.06 | 4.78 | 4.85 | -3.39% | |
| 5.17 | 5.22 | 4.98 | 5.02 | -4.02% | |
| 5.59 | 5.61 | 5.13 | 5.23 | -6.61% | |
| 5.38 | 5.71 | 5.36 | 5.60 | +6.87% | |
| 5.28 | 5.36 | 5.13 | 5.24 | +0.58% | |
| 5.36 | 5.41 | 5.17 | 5.21 | -3.16% | |
| 5.50 | 5.57 | 5.34 | 5.38 | -3.06% | |
| 5.44 | 5.72 | 5.35 | 5.55 | +0.91% | |
| 5.24 | 5.57 | 5.12 | 5.50 | +2.23% | |
| 5.48 | 5.85 | 5.35 | 5.38 | -5.78% | |
| 5.84 | 5.96 | 5.59 | 5.71 | -2.56% | |
| 6.07 | 6.15 | 5.84 | 5.86 | -3.46% | |
| 6.09 | 6.27 | 5.96 | 6.07 | -4.41% | |
| 5.61 | 6.35 | 5.26 | 6.35 | +9.39% | |
| 6.01 | 6.46 | 5.61 | 5.81 | -9.86% | |
| 6.43 | 6.69 | 6.30 | 6.44 | +0.63% | |
| 6.40 | 6.44 | 6.28 | 6.40 | +1.43% | |
| 5.91 | 6.33 | 5.85 | 6.31 | +7.50% | |
| 5.91 | 5.95 | 5.80 | 5.87 | -1.18% | |
| 5.95 | 6.09 | 5.86 | 5.94 | -1.66% | |
| 5.95 | 6.06 | 5.84 | 6.04 | +0.67% | |
| 6.00 | 6.16 | 5.89 | 6.00 | +0.17% | |
| 6.00 | 6.02 | 5.74 | 5.99 | -0.17% | |
| 5.87 | 6.09 | 5.85 | 6.00 | +2.04% | |
| 6.34 | 6.35 | 5.84 | 5.88 | -5.62% | |
| 6.31 | 6.33 | 5.95 | 6.23 | -0.32% | |
| 6.22 | 6.35 | 6.12 | 6.25 | +0.16% | |
| 6.04 | 6.28 | 5.90 | 6.24 | +3.83% | |
| 5.40 | 6.03 | 5.40 | 6.01 | +11.30% | |
| 5.82 | 5.83 | 5.35 | 5.40 | -8.01% | |
| 6.08 | 6.18 | 5.82 | 5.87 | -2.65% | |
| 5.87 | 6.11 | 5.75 | 6.03 | +3.97% | |
| 5.74 | 5.90 | 5.70 | 5.80 | -0.34% | |
| 5.94 | 6.13 | 5.70 | 5.82 | -2.84% | |
| 6.00 | 6.14 | 5.80 | 5.99 | 0.00% | |
| 5.97 | 6.03 | 5.83 | 5.99 | +1.53% | |
| 6.18 | 6.21 | 5.86 | 5.90 | -4.84% | |
| 6.27 | 6.32 | 5.90 | 6.20 | -2.36% | |
| 6.25 | 6.42 | 6.12 | 6.35 | +1.60% | |
| 6.05 | 6.39 | 6.00 | 6.25 | +4.34% | |
| 5.74 | 6.06 | 5.69 | 5.99 | +5.83% | |
| 5.58 | 5.85 | 5.49 | 5.66 | -1.74% | |
| 5.66 | 5.81 | 5.52 | 5.76 | +2.49% | |
| 5.35 | 5.77 | 5.33 | 5.62 | +3.69% | |
| 5.23 | 5.46 | 5.11 | 5.42 | +3.44% | |
| 4.92 | 5.25 | 4.92 | 5.24 | +7.16% | |
| 4.93 | 5.11 | 4.86 | 4.89 | -0.81% | |
| 5.11 | 5.14 | 4.85 | 4.93 | -2.95% | |
| 4.99 | 5.15 | 4.98 | 5.08 | +1.40% | |
| 5.11 | 5.15 | 5.00 | 5.01 | -2.15% | |
| 4.99 | 5.21 | 4.84 | 5.12 | +2.61% | |
| 4.92 | 5.11 | 4.86 | 4.99 | +2.25% | |
| 4.64 | 4.89 | 4.63 | 4.88 | +5.86% | |
| 4.57 | 4.64 | 4.50 | 4.61 | +0.44% | |
| 4.69 | 4.77 | 4.54 | 4.59 | -2.34% | |
| 4.80 | 4.89 | 4.62 | 4.70 | -2.89% | |
| 4.80 | 4.88 | 4.76 | 4.84 | +0.21% | |
| 4.73 | 4.87 | 4.72 | 4.83 | +2.11% | |
| 4.68 | 4.82 | 4.59 | 4.73 | +0.21% | |
| 4.75 | 4.99 | 4.68 | 4.72 | +0.43% | |
| 4.69 | 4.82 | 4.59 | 4.70 | +2.40% | |
| 4.71 | 4.79 | 4.49 | 4.59 | -1.08% | |
| 4.66 | 4.79 | 4.56 | 4.64 | -0.64% | |
| 4.78 | 4.93 | 4.60 | 4.67 | -4.11% | |
| 5.20 | 5.24 | 4.84 | 4.87 | -5.07% | |
| 5.19 | 5.26 | 5.00 | 5.13 | 0.00% | |
| 5.56 | 5.59 | 5.10 | 5.13 | -8.06% | |
| 5.18 | 5.64 | 5.12 | 5.58 | +7.93% | |
| 5.05 | 5.21 | 5.03 | 5.17 | +1.37% | |
| 4.74 | 5.14 | 4.73 | 5.10 | +8.51% | |
| 5.17 | 5.17 | 4.63 | 4.70 | -7.30% | |
| 4.87 | 5.08 | 4.80 | 5.07 | +4.11% | |
| 4.43 | 4.91 | 4.43 | 4.87 | +10.18% | |
| 4.28 | 4.57 | 4.23 | 4.42 | +3.76% | |
| 4.27 | 4.32 | 4.21 | 4.26 | -0.47% | |
| 4.13 | 4.44 | 4.04 | 4.28 | +4.65% | |
| 4.16 | 4.18 | 4.06 | 4.09 | -1.45% | |
| 3.98 | 4.16 | 3.94 | 4.15 | +4.01% | |
| 4.16 | 4.24 | 3.96 | 3.99 | -4.09% | |
| 3.98 | 4.21 | 3.95 | 4.16 | +4.00% | |
| 4.10 | 4.38 | 3.98 | 4.00 | -0.50% | |
| 4.12 | 4.18 | 3.90 | 4.02 | -2.90% | |
| 4.15 | 4.23 | 4.03 | 4.14 | -1.66% | |
| 4.42 | 4.51 | 4.20 | 4.21 | -4.97% | |
| 4.17 | 4.53 | 4.17 | 4.43 | +1.84% | |
| 4.66 | 4.66 | 4.32 | 4.35 | -5.43% | |
| 4.93 | 5.02 | 4.58 | 4.60 | -6.69% | |
| 5.11 | 5.13 | 4.72 | 4.93 | -3.52% | |
| 5.21 | 5.27 | 4.97 | 5.11 | +0.59% | |
| 5.12 | 5.18 | 4.91 | 5.08 | -1.36% | |
| 5.16 | 5.27 | 5.04 | 5.15 | 0.00% | |
| 5.19 | 5.26 | 5.07 | 5.15 | -0.58% | |
| 5.61 | 5.75 | 5.16 | 5.18 | -8.64% | |
| 5.30 | 5.68 | 5.14 | 5.67 | +6.18% | |
| 6.06 | 6.06 | 5.12 | 5.34 | +4.50% | |
| 5.19 | 5.36 | 5.11 | 5.11 | -3.04% | |
| 5.41 | 5.45 | 5.19 | 5.27 | -2.41% | |
| 5.51 | 5.52 | 5.38 | 5.40 | -1.46% | |
| 5.74 | 5.81 | 5.41 | 5.48 | -3.18% | |
| 5.73 | 5.82 | 5.60 | 5.66 | +2.17% | |
| 5.65 | 5.77 | 5.51 | 5.54 | -0.89% | |
| 5.95 | 5.98 | 5.58 | 5.59 | -6.21% | |
| 6.06 | 6.09 | 5.85 | 5.96 | -2.30% | |
| 5.75 | 6.20 | 5.73 | 6.10 | +7.39% | |
| 5.40 | 5.92 | 5.38 | 5.68 | +4.99% | |
| 5.43 | 5.49 | 5.21 | 5.41 | +0.93% | |
| 5.63 | 5.72 | 5.28 | 5.36 | -2.37% | |
| 5.18 | 5.54 | 5.09 | 5.49 | +3.78% | |
| 5.15 | 5.30 | 5.09 | 5.29 | +4.75% | |
| 5.13 | 5.30 | 4.99 | 5.05 | -1.56% | |
| 5.23 | 5.29 | 5.04 | 5.13 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the FIP chart for longer ranges.