Ftai Infrastructure Stock Price History

FIP Stock  USD 4.70  0.03  0.63%   
If you're considering investing in FTAI Stock, it is important to understand the factors that can impact its price. As of today, the current price of FTAI Infrastructure stands at 4.70, as last reported on the 16th of August 2025, with the highest price reaching 4.89 and the lowest price hitting 4.67 during the day. Currently, FTAI Infrastructure is moderately volatile. FTAI Infrastructure retains Efficiency (Sharpe Ratio) of close to zero, which denotes the company had a close to zero % return per unit of risk over the last 3 months. We have found twenty-nine technical indicators for FTAI Infrastructure, which you can use to evaluate the volatility of the firm. Please confirm FTAI Infrastructure's Coefficient Of Variation of 4043.25, market risk adjusted performance of 0.0911, and Downside Deviation of 4.84 to check if the risk estimate we provide is consistent with the expected return of 0.0114%.
At this time, FTAI Infrastructure's Total Stockholder Equity is relatively stable compared to the past year. As of 08/16/2025, Common Stock Shares Outstanding is likely to grow to about 111.5 M, while Capital Stock is likely to drop slightly above 267.9 M. . At this time, FTAI Infrastructure's Price Book Value Ratio is relatively stable compared to the past year. As of 08/16/2025, Price To Book Ratio is likely to grow to 1.41, while Price Earnings To Growth Ratio is likely to drop (0.07). FTAI Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.0024

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsFIP

Estimated Market Risk

 4.73
  actual daily
42
58% of assets are more volatile

Expected Return

 0.01
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 0.0
  actual daily
0
Most of other assets perform better
Based on monthly moving average FTAI Infrastructure is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of FTAI Infrastructure by adding FTAI Infrastructure to a well-diversified portfolio.
Price Book
1.4498
Enterprise Value Ebitda
37.5428
Price Sales
1.4231
Shares Float
97.9 M
Dividend Share
0.12

FTAI Infrastructure Stock Price History Chart

There are several ways to analyze FTAI Stock price data. The simplest method is using a basic FTAI candlestick price chart, which shows FTAI Infrastructure price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceAugust 5, 20257.18
Lowest PriceAugust 15, 20254.7

FTAI Infrastructure August 16, 2025 Stock Price Synopsis

Various analyses of FTAI Infrastructure's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell FTAI Stock. It can be used to describe the percentage change in the price of FTAI Infrastructure from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of FTAI Stock.
FTAI Infrastructure Price Action Indicator(0.09)
FTAI Infrastructure Price Daily Balance Of Power(0.14)
FTAI Infrastructure Price Rate Of Daily Change 0.99 
FTAI Infrastructure Accumulation Distribution 131,898 

FTAI Infrastructure August 16, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in FTAI Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use FTAI Infrastructure intraday prices and daily technical indicators to check the level of noise trading in FTAI Stock and then apply it to test your longer-term investment strategies against FTAI.

FTAI Stock Price History Data

The price series of FTAI Infrastructure for the period between Sun, May 18, 2025 and Sat, Aug 16, 2025 has a statistical range of 2.46 with a coefficient of variation of 10.43. Under current investment horizon, the daily prices are spread out with arithmetic mean of 6.08. The median price for the last 90 days is 6.25. The company completed dividends distribution on 2025-08-25.
OpenHighLowCloseVolume
08/15/2025
 4.77  4.89  4.67  4.70  2,931,725 
08/14/2025 4.76  4.86  4.61  4.73  2,195,847 
08/13/2025
 4.70  5.00  4.59  4.88  3,858,814 
08/12/2025 4.83  4.89  4.56  4.75  2,934,836 
08/11/2025
 4.99  5.13  4.71  4.86  5,182,628 
08/08/2025 5.84  5.96  4.90  4.98  7,224,798 
08/07/2025 7.08  7.12  5.99  6.24  4,491,964 
08/06/2025 7.13  7.94  7.08  7.17  4,878,085 
08/05/2025
 6.64  7.23  6.56  7.18  2,149,640 
08/04/2025
 6.40  6.81  6.40  6.61  1,876,281 
08/01/2025
 6.13  6.39  5.84  6.33  2,287,394 
07/31/2025
 6.36  6.44  5.85  6.27  3,058,368 
07/30/2025 6.26  6.51  6.12  6.36  2,853,644 
07/29/2025
 6.55  6.55  6.15  6.26  961,125 
07/28/2025
 6.67  6.70  6.38  6.40  688,922 
07/25/2025
 6.72  6.75  6.52  6.58  1,034,532 
07/24/2025 6.91  6.97  6.70  6.71  849,931 
07/23/2025
 6.94  7.01  6.77  6.92  1,328,710 
07/22/2025
 7.18  7.18  6.80  6.80  1,025,045 
07/21/2025
 6.80  6.99  6.78  6.97  1,218,653 
07/18/2025
 6.86  7.11  6.69  6.75  938,444 
07/17/2025
 6.22  6.94  6.22  6.71  1,373,960 
07/16/2025
 6.20  6.23  6.04  6.19  735,699 
07/15/2025
 6.24  6.34  6.12  6.14  891,462 
07/14/2025
 6.23  6.31  6.16  6.18  770,676 
07/11/2025
 6.30  6.42  6.22  6.26  684,393 
07/10/2025
 6.27  6.37  6.23  6.32  657,219 
07/09/2025
 6.37  6.55  6.24  6.24  706,219 
07/08/2025
 6.37  6.40  6.27  6.32  794,835 
07/07/2025
 6.53  6.54  6.25  6.35  730,170 
07/03/2025
 6.49  6.64  6.39  6.58  496,493 
07/02/2025
 6.21  6.54  6.21  6.40  1,131,018 
07/01/2025
 6.12  6.28  6.04  6.20  972,323 
06/30/2025
 6.30  6.32  6.05  6.17  1,130,787 
06/27/2025
 6.32  6.45  6.27  6.28  3,551,008 
06/26/2025 6.11  6.34  6.08  6.30  718,700 
06/25/2025
 6.24  6.45  6.07  6.10  1,467,196 
06/24/2025
 6.17  6.31  6.15  6.23  1,758,338 
06/23/2025
 6.18  6.31  6.08  6.14  1,285,085 
06/20/2025
 6.60  6.66  6.23  6.23  1,611,342 
06/18/2025
 6.51  6.56  6.34  6.51  1,135,929 
06/17/2025
 6.68  6.80  6.52  6.52  1,456,683 
06/16/2025
 6.50  6.75  6.50  6.73  1,230,312 
06/13/2025
 6.33  6.51  6.23  6.41  1,002,819 
06/12/2025
 6.20  6.57  6.20  6.43  1,065,749 
06/11/2025
 6.17  6.35  6.09  6.25  758,944 
06/10/2025
 6.54  6.58  6.08  6.12  844,711 
06/09/2025
 6.52  6.54  6.36  6.44  720,564 
06/06/2025
 6.50  6.64  6.26  6.44  959,423 
06/05/2025
 6.07  6.43  6.00  6.36  1,138,935 
06/04/2025
 6.28  6.48  6.11  6.11  1,261,887 
06/03/2025
 5.85  6.10  5.80  6.04  1,347,250 
06/02/2025
 6.18  6.25  5.80  5.84  880,472 
05/30/2025
 6.01  6.20  6.00  6.11  1,056,131 
05/29/2025
 6.31  6.41  6.09  6.09  1,154,155 
05/28/2025
 6.21  6.35  6.16  6.27  1,771,224 
05/27/2025
 5.71  6.22  5.70  6.21  3,016,688 
05/23/2025 5.33  5.51  5.23  5.46  2,589,368 
05/22/2025
 5.00  5.08  4.87  5.00  1,220,791 
05/21/2025
 5.16  5.26  4.98  5.02  1,336,713 
05/20/2025 5.03  5.35  4.90  5.30  1,864,200 

About FTAI Infrastructure Stock history

FTAI Infrastructure investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for FTAI is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in FTAI Infrastructure will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing FTAI Infrastructure stock prices may prove useful in developing a viable investing in FTAI Infrastructure
Last ReportedProjected for Next Year
Common Stock Shares Outstanding108.2 M111.5 M
Net Loss-159.5 M-151.5 M

FTAI Infrastructure Stock Technical Analysis

FTAI Infrastructure technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of FTAI Infrastructure technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of FTAI Infrastructure trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run Alpha Finder Now

   

Alpha Finder

Use alpha and beta coefficients to find investment opportunities after accounting for the risk
All  Next Launch Module

FTAI Infrastructure Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for FTAI Infrastructure's price direction in advance. Along with the technical and fundamental analysis of FTAI Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of FTAI to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for FTAI Stock Analysis

When running FTAI Infrastructure's price analysis, check to measure FTAI Infrastructure's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy FTAI Infrastructure is operating at the current time. Most of FTAI Infrastructure's value examination focuses on studying past and present price action to predict the probability of FTAI Infrastructure's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move FTAI Infrastructure's price. Additionally, you may evaluate how the addition of FTAI Infrastructure to your portfolios can decrease your overall portfolio volatility.