FTAI Infrastructure Inc. (FIP) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +6.7%
- 3M
- -4.1%
- YTD
- +1.4%
- 1Y
- -21.4%
- 3Y
- +13.6%
- 5Y
- +10.5%
Loading 10-year price history...
FIP Historical Performance
FIP Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -1.7%
- 2023 annual price return
- +31.4%
- 2024 annual price return
- +90.1%
- 2025 annual price return
- -36.7%
- 2026 annual price return
- +19.0%
FIP Stock Price Trajectory (2022–2026)
As of June 28, 2026, FTAI Infrastructure Inc. (FIP) trades at $4.95, representing a -21.4% return over the past year. The stock has delivered a +71.8% total return over five years (+10.5% 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 -52.7%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FTAI (+113.2% 1Y), BIP (+8.1% 1Y), and ATNI (+67.9% 1Y), FIP has underperformed the peer group average. Compare FIP vs FTAI →
FIP Historical Price Data · from 2022
Rows 1–50 of 989| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 4.88 | 5.08 | 4.85 | 4.95 | 0 | +0.81% |
| 2026-06-25 | 4.75 | 4.92 | 4.75 | 4.91 | 584K | +4.36% |
| 2026-06-24 | 4.61 | 4.71 | 4.51 | 4.71 | 1.24M | +1.62% |
| 2026-06-23 | 4.68 | 4.79 | 4.62 | 4.63 | 484K | -2.94% |
| 2026-06-22 | 4.83 | 4.87 | 4.70 | 4.77 | 611K | -0.83% |
| 2026-06-18 | 4.88 | 4.96 | 4.74 | 4.81 | 996K | +1.48% |
| 2026-06-17 | 4.87 | 5.04 | 4.74 | 4.74 | 681K | -2.47% |
| 2026-06-16 | 5.00 | 5.05 | 4.75 | 4.86 | 745K | -2.41% |
| 2026-06-15 | 4.90 | 5.10 | 4.82 | 4.98 | 360K | +3.32% |
| 2026-06-12 | 4.79 | 5.05 | 4.73 | 4.82 | 934K | +0.84% |
| 2026-06-11 | 4.29 | 4.83 | 4.22 | 4.78 | 992K | +11.68% |
| 2026-06-10 | 4.55 | 4.64 | 4.25 | 4.28 | 708K | -6.14% |
| 2026-06-09 | 4.56 | 4.75 | 4.52 | 4.56 | 1.14M | +0.88% |
| 2026-06-08 | 4.28 | 4.65 | 4.21 | 4.52 | 1.23M | +8.65% |
| 2026-06-05 | 4.33 | 4.36 | 4.09 | 4.16 | 702K | -3.70% |
| 2026-06-04 | 4.29 | 4.34 | 4.18 | 4.32 | 877K | +2.37% |
| 2026-06-03 | 4.42 | 4.43 | 4.16 | 4.22 | 950K | -5.80% |
| 2026-06-02 | 4.50 | 4.55 | 4.42 | 4.48 | 649K | -1.97% |
| 2026-06-01 | 4.42 | 4.65 | 4.40 | 4.57 | 1.02M | +2.47% |
| 2026-05-29 | 4.65 | 4.66 | 4.41 | 4.46 | 749K | -2.19% |
| 2026-05-28 | 4.61 | 4.71 | 4.55 | 4.56 | 520K | -1.51% |
| 2026-05-27 | 4.68 | 4.79 | 4.60 | 4.63 | 555K | -0.22% |
| 2026-05-26 | 4.57 | 4.78 | 4.55 | 4.64 | 709K | +2.88% |
| 2026-05-22 | 4.53 | 4.64 | 4.41 | 4.51 | 573K | -0.22% |
| 2026-05-21 | 4.22 | 4.54 | 4.21 | 4.52 | 913K | +6.86% |
| 2026-05-20 | 4.27 | 4.51 | 4.16 | 4.23 | 1.02M | 0.00% |
| 2026-05-19 | 4.20 | 4.29 | 4.14 | 4.23 | 950K | -1.63% |
| 2026-05-18 | 4.60 | 4.65 | 4.24 | 4.30 | 945K | -7.13% |
| 2026-05-15 | 4.67 | 4.87 | 4.57 | 4.63 | 1.02M | -2.53% |
| 2026-05-14 | 4.51 | 4.76 | 4.36 | 4.75 | 1.05M | +6.50% |
| 2026-05-13 | 4.42 | 4.59 | 4.39 | 4.46 | 1.04M | -0.45% |
| 2026-05-12 | 4.64 | 4.65 | 4.38 | 4.48 | 1.71M | -4.07% |
| 2026-05-11 | 4.84 | 5.17 | 4.57 | 4.67 | 1.98M | -3.91% |
| 2026-05-08 | 5.00 | 5.25 | 4.62 | 4.86 | 2.76M | -5.26% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
FIP — Frequently Asked Questions
Quick answers to the most common questions about buying FIP stock.
How has FIP stock performed recently?
FIP declined -21.4% over the past year, below its 5-year annualized CAGR of +10.5%. The stock trades below its 200-day moving average, reflecting the downtrend.
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 -21.4% places the stock further from 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.