FTAI Infrastructure Inc.
FIPNASDAQIndustrials● Active
$4.16
$-0.16(-3.70%)
Market Cap$491560368
P/E Ratio—
52W High$7.935
52W Low$3.9
FTAI Infrastructure Inc.（FIP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
fip · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$10.46
Jul 31, 2024
-60.2% from here
5-Year Low5Y
$2.22
Sep 29, 2022
+87.4% from low
IPO Priceadj.
$3.00
Jul 20, 2022
+38.7% since IPO
1 Year Ago
$6.44
Jun 9, 2025
-35.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · FIP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $4.32 | $4.37 | $4.09 | $4.16 | $4.16 | 705K | -3.70% |
| Jun 4, 2026 | $4.29 | $4.35 | $4.18 | $4.32 | $4.32 | 883K | +0.70% |
| Jun 3, 2026 | $4.42 | $4.43 | $4.16 | $4.22 | $4.22 | 960K | -4.52% |
| Jun 2, 2026 | $4.50 | $4.56 | $4.43 | $4.48 | $4.48 | 733K | -0.44% |
| Jun 1, 2026 | $4.41 | $4.65 | $4.40 | $4.57 | $4.57 | 1.1M | +3.63% |
| May 29, 2026 | $4.65 | $4.68 | $4.41 | $4.46 | $4.46 | 982K | -4.09% |
| May 28, 2026 | $4.63 | $4.71 | $4.55 | $4.56 | $4.56 | 542K | -1.51% |
| May 27, 2026 | $4.67 | $4.79 | $4.60 | $4.63 | $4.63 | 572K | -0.86% |
| May 26, 2026 | $4.57 | $4.78 | $4.55 | $4.64 | $4.64 | 716K | +1.53% |
| May 22, 2026 | $4.53 | $4.64 | $4.41 | $4.51 | $4.51 | 614K | -0.44% |
| May 21, 2026 | $4.22 | $4.55 | $4.21 | $4.52 | $4.52 | 962K | +7.11% |
| May 20, 2026 | $4.24 | $4.51 | $4.16 | $4.23 | $4.23 | 1.0M | -0.24% |
| May 19, 2026 | $4.23 | $4.29 | $4.14 | $4.23 | $4.23 | 967K | +0.00% |
| May 18, 2026 | $4.60 | $4.65 | $4.24 | $4.30 | $4.30 | 976K | -6.52% |
| May 15, 2026 | $4.67 | $4.87 | $4.57 | $4.63 | $4.63 | 1.1M | -0.86% |
| May 14, 2026 | $4.51 | $4.76 | $4.36 | $4.75 | $4.75 | 1.1M | +5.32% |
| May 13, 2026 | $4.42 | $4.60 | $4.39 | $4.46 | $4.46 | 1.1M | +0.90% |
| May 12, 2026 | $4.64 | $4.65 | $4.38 | $4.48 | $4.48 | 1.7M | -3.45% |
| May 11, 2026 | $4.84 | $5.17 | $4.57 | $4.67 | $4.67 | 2.0M | -3.51% |
| May 8, 2026 | $5.00 | $5.25 | $4.62 | $4.86 | $4.86 | 2.8M | -2.80% |
Showing 1–20 of 974 records
Annual Stock Price Performance · FIP
Jan 1 → Dec 31 · 5 years2026-10.3%$4.64 → $4.16
-10.3%
2025-37.6%$7.39 → $4.61
-37.6%
2024+86.6%$3.89 → $7.26
+86.6%
2023+31.9%$2.95 → $3.89
+31.9%
2022+17.5%$2.51 → $2.95
+17.5%
Best Year2024 · +86.6%
Worst Year2025 · -37.6%
Positive Years3 / 5
Avg Annual Return+17.6%
5Y Total Return+65.7%
5Y CAGR~+10.6% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$904.28+0.00%
Mkt Cap $416.5B
GE Aerospace
GE
$328.00+0.00%
Mkt Cap $342.7B
RTX Corporation
RTX
$180.99+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.45+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.32+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$583.44+0.00%
Mkt Cap $157.5B
Eaton Corporation plc
ETN
$395.94+0.00%
Mkt Cap $153.7B
Honeywell International Inc.
HON
$213.97+0.00%
Mkt Cap $135.6B
Lockheed Martin Corporation
LMT
$523.76+0.00%
Mkt Cap $120.8B
Vertiv Holdings Co
VRT
$300.51+0.00%
Mkt Cap $115.4BWhat If You Invested in FIP?
If you invested $1,000 in FIP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,387
Total Return+38.7%
CAGR~+8.5% / yr
Profit+$387
Based on Jul 20, 2022 · $3.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
FTAI Infrastructure Inc.（FIP）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $4.16。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
FIP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
FIP 历史股价FMP 日线复权 OHLCV