FTAI Infrastructure Inc. (FIP) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
FIP Historical Performance
Short-Term Returns
FIP Stock Price Trajectory (2022–2026)
As of May 8, 2026, FTAI Infrastructure Inc. (FIP) trades at $5.13, representing a +12.7% return over the past year. The stock has delivered a +84.0% total return over five years (+11.3% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $10.46 on July 31, 2024. From this peak, FIP has corrected -51.0%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FTAI (+147.7% 1Y), BIP (+16.8% 1Y), and ATNI (+58.2% 1Y), FIP has underperformed the peer group average. Compare FIP vs FTAI →
FIP Historical Price Data (2025–2026)
Showing 30 of 955 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 5.56 | 5.56 | 5.09 | 5.13 | 979K | -7.40% |
| 2026-05-06 | 5.49 | 5.67 | 5.33 | 5.54 | 750K | +1.47% |
| 2026-05-05 | 5.34 | 5.55 | 5.29 | 5.46 | 349K | +3.02% |
| 2026-05-04 | 5.75 | 5.77 | 5.30 | 5.30 | 1.09M | -7.34% |
| 2026-05-01 | 6.14 | 6.17 | 5.61 | 5.72 | 1.60M | -6.92% |
| 2026-04-30 | 6.41 | 6.57 | 5.77 | 6.14 | 5.32M | +8.38% |
| 2026-04-29 | 5.63 | 5.68 | 5.42 | 5.67 | 835K | +1.61% |
| 2026-04-28 | 5.53 | 5.74 | 5.50 | 5.58 | 481K | +1.27% |
| 2026-04-27 | 5.40 | 5.71 | 5.40 | 5.51 | 477K | +1.85% |
| 2026-04-24 | 5.53 | 5.68 | 5.40 | 5.41 | 577K | -2.35% |
| 2026-04-23 | 5.58 | 5.67 | 5.34 | 5.54 | 565K | +0.18% |
| 2026-04-22 | 5.58 | 5.69 | 5.47 | 5.53 | 436K | +0.91% |
| 2026-04-21 | 5.99 | 6.03 | 5.47 | 5.48 | 633K | -7.59% |
| 2026-04-20 | 5.76 | 5.94 | 5.72 | 5.93 | 547K | +2.24% |
| 2026-04-17 | 6.09 | 6.12 | 5.77 | 5.80 | 778K | -3.17% |
| 2026-04-16 | 5.89 | 5.99 | 5.79 | 5.99 | 435K | +2.74% |
| 2026-04-15 | 5.80 | 5.86 | 5.33 | 5.83 | 532K | +0.87% |
| 2026-04-14 | 5.79 | 5.82 | 5.71 | 5.78 | 446K | +1.40% |
| 2026-04-13 | 5.46 | 5.75 | 5.46 | 5.70 | 450K | +1.97% |
| 2026-04-10 | 5.41 | 5.76 | 5.41 | 5.59 | 642K | +4.68% |
| 2026-04-09 | 5.64 | 5.64 | 5.25 | 5.34 | 847K | +1.14% |
| 2026-04-08 | 5.43 | 5.50 | 5.22 | 5.28 | 959K | +2.13% |
| 2026-04-07 | 5.05 | 5.18 | 4.97 | 5.17 | 671K | +0.78% |
| 2026-04-06 | 5.01 | 5.23 | 4.99 | 5.13 | 661K | +1.79% |
| 2026-04-02 | 4.83 | 5.10 | 4.73 | 5.04 | 552K | +1.00% |
| 2026-04-01 | 4.98 | 5.17 | 4.95 | 4.99 | 670K | +1.01% |
| 2026-03-31 | 4.87 | 5.05 | 4.84 | 4.94 | 903K | +4.88% |
| 2026-03-30 | 4.87 | 5.00 | 4.67 | 4.71 | 898K | -2.69% |
| 2026-03-27 | 5.04 | 5.09 | 4.78 | 4.84 | 675K | -6.20% |
| 2026-03-26 | 4.98 | 5.16 | 4.88 | 5.16 | 944K | +2.58% |
See FIP's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs FIP Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare FIP vs SPIR
Side-by-side business, growth, and profitability comparison vs Spire Global, Inc..
Start ComparisonFIP — Frequently Asked Questions
Quick answers to the most common questions about buying FIP stock.
How has FIP stock performed recently?
FIP returned +12.7% over the past year, beating its 5-year annualized CAGR of +11.3%. The stock trades below its 200-day moving average, confirming the uptrend.
What is FIP's all-time high price?
FTAI Infrastructure Inc. reached $10.46 on 2024-07-31. The 52-week high is $7.94. Current 1-year return of +12.7% places the stock closer to historical peaks.
Where can I download FIP historical price data?
This page provides FIP daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.