FTAI Infrastructure Inc. (FIP) Stock Price History
Historical prices from 2022 to 2026
- 1M
- +30.0%
- 3M
- -14.5%
- YTD
- -28.9%
- 1Y
- -32.6%
- 3Y
- +2.7%
- 5Y
- +3.0%
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
- -45.7%
FIP Stock Price Trajectory (2022–2026)
As of November 8, 2026, FTAI Infrastructure Inc. (FIP) trades at $3.47, representing a -32.6% return over the past year. The stock has delivered a +31.7% total return over five years (+3.0% 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 -66.8%, currently trading 22% below its 200-day moving average, suggesting potential weakness.
When compared to Industrials sector peers FTAI (+11.1% 1Y), BIP (+14.9% 1Y), and ATNI (+64.2% 1Y), FIP has underperformed the peer group average. Compare FIP vs FTAI →
FIP Historical Price Data · from 2022
Rows 1–50 of 1,081| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 3.20 | 3.48 | 3.06 | 3.47 | 2.53M | +18.03% |
| 2026-11-05 | 2.80 | 3.15 | 2.80 | 2.94 | 2.60M | +6.91% |
| 2026-11-04 | 2.72 | 2.86 | 2.71 | 2.75 | 1.10M | +3.00% |
| 2026-11-03 | 2.85 | 2.88 | 2.61 | 2.67 | 1.86M | -5.99% |
| 2026-11-02 | 2.90 | 2.99 | 2.67 | 2.84 | 1.93M | -0.70% |
| 2026-10-30 | 2.84 | 2.89 | 2.75 | 2.86 | 1.58M | -0.35% |
| 2026-10-29 | 2.83 | 2.92 | 2.76 | 2.87 | 1.50M | +2.14% |
| 2026-10-28 | 2.65 | 2.83 | 2.60 | 2.81 | 1.03M | +5.24% |
| 2026-10-27 | 2.54 | 2.72 | 2.51 | 2.67 | 1.56M | +6.37% |
| 2026-10-26 | 2.53 | 2.56 | 2.45 | 2.51 | 1.07M | -1.18% |
| 2026-10-23 | 2.50 | 2.57 | 2.45 | 2.54 | 1.20M | +0.79% |
| 2026-10-22 | 2.39 | 2.53 | 2.37 | 2.52 | 1.42M | +4.56% |
| 2026-10-21 | 2.33 | 2.44 | 2.31 | 2.41 | 1.66M | +4.33% |
| 2026-10-20 | 2.31 | 2.36 | 2.26 | 2.31 | 1.46M | -0.43% |
| 2026-10-19 | 2.47 | 2.47 | 2.32 | 2.32 | 1.23M | -4.13% |
| 2026-10-16 | 2.52 | 2.56 | 2.37 | 2.42 | 1.59M | -5.47% |
| 2026-10-15 | 2.31 | 2.56 | 2.23 | 2.56 | 2.36M | +10.82% |
| 2026-10-14 | 2.42 | 2.42 | 2.25 | 2.31 | 1.88M | -5.33% |
| 2026-10-13 | 2.57 | 2.60 | 2.42 | 2.44 | 1.48M | -5.43% |
| 2026-10-12 | 2.61 | 2.63 | 2.53 | 2.58 | 1.04M | -2.64% |
| 2026-10-09 | 2.67 | 2.73 | 2.63 | 2.65 | 1.02M | -0.38% |
| 2026-10-08 | 2.80 | 2.80 | 2.63 | 2.66 | 2.59M | -6.34% |
| 2026-10-07 | 2.63 | 2.89 | 2.60 | 2.84 | 1.22M | +6.37% |
| 2026-10-06 | 2.75 | 2.77 | 2.64 | 2.67 | 806K | -1.48% |
| 2026-10-05 | 2.69 | 2.73 | 2.60 | 2.71 | 822K | +0.74% |
| 2026-10-02 | 2.66 | 2.77 | 2.63 | 2.69 | 1.20M | +3.46% |
| 2026-10-01 | 2.73 | 2.76 | 2.59 | 2.60 | 2.10M | -5.80% |
| 2026-09-30 | 2.85 | 2.93 | 2.75 | 2.76 | 1.05M | -2.13% |
| 2026-09-29 | 2.94 | 2.94 | 2.75 | 2.82 | 1.15M | -2.42% |
| 2026-09-28 | 3.22 | 3.27 | 2.82 | 2.89 | 1.82M | -7.67% |
| 2026-09-25 | 3.09 | 3.17 | 3.04 | 3.13 | 893K | +1.29% |
| 2026-09-24 | 3.10 | 3.15 | 2.97 | 3.09 | 1.38M | 0.00% |
| 2026-09-23 | 3.23 | 3.23 | 3.03 | 3.09 | 932K | -5.21% |
| 2026-09-22 | 3.10 | 3.27 | 3.05 | 3.26 | 1.15M | +6.19% |
| 2026-09-21 | 3.00 | 3.09 | 2.93 | 3.07 | 966K | +2.33% |
| 2026-09-18 | 2.79 | 3.03 | 2.77 | 3.00 | 2.61M | +7.53% |
| 2026-09-17 | 2.92 | 2.97 | 2.77 | 2.79 | 1.53M | -2.79% |
| 2026-09-16 | 2.91 | 2.98 | 2.81 | 2.87 | 1.52M | -1.03% |
| 2026-09-15 | 3.00 | 3.02 | 2.77 | 2.90 | 2.62M | -3.33% |
| 2026-09-14 | 3.27 | 3.29 | 2.98 | 3.00 | 2.87M | -9.37% |
| 2026-09-11 | 3.34 | 3.36 | 3.27 | 3.31 | 800K | +0.30% |
| 2026-09-10 | 3.25 | 3.38 | 3.25 | 3.30 | 922K | +0.30% |
| 2026-09-09 | 3.45 | 3.48 | 3.22 | 3.29 | 1.46M | -4.36% |
| 2026-09-08 | 3.47 | 3.53 | 3.34 | 3.44 | 961K | +0.88% |
| 2026-09-04 | 3.32 | 3.46 | 3.32 | 3.41 | 1.01M | +1.19% |
| 2026-09-03 | 3.38 | 3.42 | 3.22 | 3.37 | 958K | -0.30% |
| 2026-09-02 | 3.36 | 3.47 | 3.33 | 3.38 | 972K | 0.00% |
| 2026-09-01 | 3.43 | 3.49 | 3.35 | 3.38 | 1.03M | -2.87% |
| 2026-08-31 | 3.57 | 3.57 | 3.46 | 3.48 | 765K | -2.52% |
| 2026-08-28 | 3.66 | 3.67 | 3.49 | 3.57 | 1.12M | -2.19% |
FIP Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 -32.6% over the past year, below its 5-year annualized CAGR of +3.0%. 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 $6.69. Current 1-year return of -32.6% 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.