NasdaqGS - Nasdaq Real Time Price
USD
FTAI Infrastructure Inc. (FIP)
3.4700
+0.5300
(+18.03%)
At close: November 6 at 4:00:01 PM EST
3.4326
-0.0374
(-1.08%)
After hours: November 6 at 6:01:10 PM EST
Trade FIP on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.2000
3.4800
3.0600
3.4700
3.4700
2,525,400
Nov 5, 2026
2.8000
3.1500
2.8000
2.9400
2.9400
2,598,000
Nov 4, 2026
2.7200
2.8600
2.7120
2.7500
2.7500
1,101,000
Nov 3, 2026
2.8500
2.8800
2.6050
2.6700
2.6700
1,860,600
Nov 2, 2026
2.9000
2.9900
2.6700
2.8400
2.8400
1,931,000
Oct 30, 2026
2.8400
2.8850
2.7500
2.8600
2.8600
1,577,900
Oct 29, 2026
2.8300
2.9200
2.7550
2.8700
2.8700
1,498,100
Oct 28, 2026
2.6500
2.8250
2.5950
2.8100
2.8100
1,029,300
Oct 27, 2026
2.5400
2.7150
2.5050
2.6700
2.6700
1,565,000
Oct 26, 2026
2.5300
2.5600
2.4500
2.5100
2.5100
1,067,100
Oct 23, 2026
2.5000
2.5700
2.4500
2.5400
2.5400
1,198,800
Oct 22, 2026
2.3900
2.5300
2.3700
2.5200
2.5200
1,420,400
Oct 21, 2026
2.3300
2.4450
2.3100
2.4100
2.4100
1,661,800
Oct 20, 2026
2.3100
2.3600
2.2600
2.3100
2.3100
1,463,200
Oct 19, 2026
2.4700
2.4700
2.3150
2.3200
2.3200
1,229,500
Oct 16, 2026
2.5200
2.5550
2.3700
2.4200
2.4200
1,593,000
Oct 15, 2026
2.3100
2.5600
2.2300
2.5600
2.5600
2,364,100
Oct 14, 2026
2.4200
2.4200
2.2500
2.3100
2.3100
1,881,700
Oct 13, 2026
2.5700
2.6000
2.4200
2.4400
2.4400
1,479,500
Oct 12, 2026
2.6100
2.6300
2.5300
2.5800
2.5800
1,040,300
Oct 9, 2026
2.6700
2.7250
2.6250
2.6500
2.6500
1,022,600
Oct 8, 2026
2.8000
2.8000
2.6300
2.6600
2.6600
2,594,700
Oct 7, 2026
2.6300
2.8900
2.6000
2.8400
2.8400
1,221,200
Oct 6, 2026
2.7500
2.7700
2.6350
2.6700
2.6700
806,000
Oct 5, 2026
2.6900
2.7300
2.6000
2.7100
2.7100
821,600
Oct 2, 2026
2.6600
2.7700
2.6250
2.6850
2.6850
1,202,800
Oct 1, 2026
2.7300
2.7600
2.5900
2.6000
2.6000
2,101,600
Sep 30, 2026
2.8500
2.9250
2.7500
2.7600
2.7600
1,046,100
Sep 29, 2026
2.9400
2.9400
2.7500
2.8200
2.8200
1,154,100
Sep 28, 2026
3.2200
3.2700
2.8150
2.8900
2.8900
1,818,800
Sep 25, 2026
3.0900
3.1650
3.0350
3.1250
3.1250
892,600
Sep 24, 2026
3.1000
3.1450
2.9700
3.0900
3.0900
1,375,200
Sep 23, 2026
3.2300
3.2300
3.0300
3.0900
3.0900
932,100
Sep 22, 2026
3.1000
3.2700
3.0500
3.2600
3.2600
1,147,500
Sep 21, 2026
3.0000
3.0900
2.9250
3.0700
3.0700
965,500
Sep 18, 2026
2.7900
3.0300
2.7650
3.0000
3.0000
2,614,300
Sep 17, 2026
2.9200
2.9650
2.7650
2.7900
2.7900
1,533,400
Sep 16, 2026
2.9100
2.9800
2.8120
2.8700
2.8700
1,515,600
Sep 15, 2026
3.0000
3.0200
2.7700
2.9000
2.9000
2,618,300
Sep 14, 2026
3.2700
3.2900
2.9800
3.0000
3.0000
2,867,600
Sep 11, 2026
3.3400
3.3550
3.2700
3.3100
3.3100
799,900
Sep 10, 2026
3.2500
3.3750
3.2500
3.3000
3.3000
922,300
Sep 9, 2026
3.4450
3.4800
3.2200
3.2900
3.2900
1,457,900
Sep 8, 2026
3.4700
3.5300
3.3400
3.4400
3.4400
960,500
Sep 4, 2026
3.3200
3.4600
3.3200
3.4100
3.4100
1,007,900
Sep 3, 2026
3.3800
3.4200
3.2200
3.3700
3.3700
958,000
Sep 2, 2026
3.3600
3.4650
3.3300
3.3800
3.3800
972,100
Sep 1, 2026
3.4300
3.4850
3.3500
3.3800
3.3800
1,030,600
Aug 31, 2026
3.5700
3.5700
3.4550
3.4800
3.4800
765,100
Aug 28, 2026
3.6600
3.6700
3.4900
3.5700
3.5700
1,120,000
Aug 27, 2026
3.7800
3.7800
3.5800
3.6500
3.6500
727,500
Aug 26, 2026
3.7700
3.8100
3.6750
3.7300
3.7300
1,088,400
Aug 25, 2026
3.8100
3.8400
3.6650
3.7700
3.7700
1,267,700
Aug 24, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
3.7900
3.8000
3.6500
3.7500
3.7500
795,700
Aug 21, 2026
3.7800
3.9800
3.7550
3.8200
3.7900
1,194,100
Aug 20, 2026
4.0200
4.0200
3.7000
3.7300
3.7007
1,081,000
Aug 19, 2026
4.0800
4.1500
4.0100
4.0600
4.0281
728,300
Aug 18, 2026
4.2000
4.2400
4.0050
4.0300
3.9984
746,900
Aug 17, 2026
4.5000
4.5000
4.1950
4.2500
4.2166
1,063,500
Aug 14, 2026
4.6300
4.7050
4.3950
4.5100
4.4746
774,500
Aug 13, 2026
4.5200
4.6750
4.4700
4.6600
4.6234
948,000
Aug 12, 2026
4.4000
4.6800
4.3900
4.5100
4.4746
1,545,900
Aug 11, 2026
4.3400
4.5300
4.3300
4.3700
4.3357
980,500
Aug 10, 2026
4.2700
4.5100
4.2400
4.3000
4.2662
1,416,900
Aug 7, 2026
4.1200
4.3600
4.0100
4.2700
4.2365
1,634,300
Aug 6, 2026
3.1100
4.0700
3.0550
4.0550
4.0232
2,921,400
Aug 5, 2026
3.3500
3.5200
3.3500
3.4100
3.3832
2,483,800
Aug 4, 2026
3.5000
3.6100
3.3600
3.4000
3.3733
5,827,700
Aug 3, 2026
3.7500
3.8250
3.3900
3.4300
3.4031
3,675,400
Jul 31, 2026
4.0100
4.0700
3.7100
3.7300
3.7007
1,039,000
Jul 30, 2026
3.8400
4.0550
3.7500
4.0000
3.9686
1,029,800
Jul 29, 2026
4.0800
4.1300
3.7400
3.7800
3.7503
1,517,500
Jul 28, 2026
4.1500
4.1500
3.9500
4.0800
4.0480
1,007,100
Jul 27, 2026
4.2600
4.3300
4.0000
4.1500
4.1174
1,431,100
Jul 24, 2026
4.4400
4.4400
4.2050
4.2300
4.1968
785,400
Jul 23, 2026
4.5650
4.5650
4.3550
4.3900
4.3555
869,100
Jul 22, 2026
4.3300
4.5350
4.3300
4.5000
4.4647
864,600
Jul 21, 2026
4.1000
4.3200
4.0400
4.3000
4.2662
1,005,900
Jul 20, 2026
4.1400
4.1900
3.9900
4.0900
4.0579
1,031,200
Jul 17, 2026
4.1700
4.3300
4.1550
4.1600
4.1273
812,200
Jul 16, 2026
4.3300
4.3600
4.0940
4.2200
4.1869
936,000
Jul 15, 2026
4.4800
4.5300
4.2550
4.3500
4.3158
589,700
Jul 14, 2026
4.5700
4.6200
4.3850
4.4600
4.4250
672,500
Jul 13, 2026
4.4800
4.6000
4.3700
4.4900
4.4547
581,800
Jul 10, 2026
4.4900
4.5500
4.4150
4.5400
4.5043
502,000
Jul 9, 2026
4.5100
4.5800
4.3950
4.4700
4.4349
683,000
Jul 8, 2026
4.2800
4.5600
4.2800
4.4300
4.3952
821,400
Jul 7, 2026
4.4000
4.6000
4.3000
4.3900
4.3555
1,002,100
Jul 6, 2026
4.4500
4.5200
4.4100
4.4100
4.3754
764,200
Jul 2, 2026
4.5500
4.6650
4.3800
4.4400
4.4051
868,500
Jul 1, 2026
4.7000
4.8450
4.4800
4.5100
4.4746
1,149,600
Jun 30, 2026
4.3800
4.7000
4.2300
4.6400
4.6036
1,225,900
Jun 29, 2026
4.9900
5.1800
4.2900
4.3600
4.3258
2,129,600
Jun 26, 2026
4.8800
5.0850
4.8500
4.9500
4.9111
2,663,500
Jun 25, 2026
4.7500
4.9200
4.7500
4.9100
4.8714
597,000
Jun 24, 2026
4.6100
4.7100
4.5100
4.6900
4.6532
1,294,600
Jun 23, 2026
4.7600
4.7950
4.6200
4.6300
4.5936
490,700
Jun 22, 2026
4.8000
4.8700
4.7000
4.7700
4.7325
632,600
Jun 18, 2026
4.8800
4.9600
4.7420
4.8100
4.7722
1,132,900
Jun 17, 2026
4.8500
5.0450
4.7400
4.7400
4.7028
701,400
Jun 16, 2026
5.0000
5.0500
4.7450
4.8600
4.8218
863,900
Jun 15, 2026
4.9000
5.1000
4.8100
4.9800
4.9409
817,600
Jun 12, 2026
4.7900
5.0500
4.7310
4.8200
4.7821
935,000
Jun 11, 2026
4.2900
4.8250
4.2200
4.7800
4.7425
1,002,400
Jun 10, 2026
4.5600
4.6400
4.2500
4.2800
4.2464
722,400
Jun 9, 2026
4.5600
4.7550
4.5200
4.5600
4.5242
1,158,100
Jun 8, 2026
4.2800
4.6500
4.2100
4.5200
4.4845
1,251,800
Jun 5, 2026
4.3200
4.3700
4.0900
4.1600
4.1273
704,700
Jun 4, 2026
4.2900
4.3450
4.1850
4.3200
4.2861
883,400
Jun 3, 2026
4.4200
4.4350
4.1600
4.2200
4.1869
959,700
Jun 2, 2026
4.5000
4.5550
4.4250
4.4800
4.4448
733,300
Jun 1, 2026
4.4100
4.6500
4.4000
4.5700
4.5341
1,121,500
May 29, 2026
4.6500
4.6800
4.4050
4.4600
4.4250
981,800
May 28, 2026
4.6300
4.7050
4.5500
4.5600
4.5242
539,300
May 27, 2026
4.6700
4.7900
4.6000
4.6300
4.5936
571,600
May 26, 2026
4.5700
4.7800
4.5500
4.6400
4.6036
716,400
May 22, 2026
4.5300
4.6450
4.4100
4.5100
4.4746
612,900
May 21, 2026
4.2200
4.5450
4.2100
4.5200
4.4845
961,900
May 20, 2026
4.2400
4.5080
4.1600
4.2300
4.1968
1,034,700
May 19, 2026
4.2300
4.2900
4.1400
4.2300
4.1968
966,800
May 18, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
4.6000
4.6500
4.2350
4.3000
4.2662
976,200
May 15, 2026
4.6700
4.8700
4.5650
4.6300
4.5639
1,054,400
May 14, 2026
4.5100
4.7600
4.3600
4.7500
4.6822
1,073,300
May 13, 2026
4.4200
4.5950
4.3920
4.4600
4.3963
1,073,400
May 12, 2026
4.6400
4.6500
4.3750
4.4800
4.4160
1,728,400
May 11, 2026
4.8400
5.1700
4.5700
4.6700
4.6033
1,990,800
May 8, 2026
5.0000
5.2500
4.6150
4.8600
4.7906
2,783,500
May 7, 2026
5.5200
5.5600
5.0900
5.1300
5.0567
1,006,900
May 6, 2026
5.4700
5.6700
5.3300
5.5400
5.4609
892,900
May 5, 2026
5.3400
5.5550
5.2950
5.4600
5.3820
969,600
May 4, 2026
5.7500
5.7700
5.3000
5.3000
5.2243
1,142,500
May 1, 2026
6.1100
6.2200
5.6100
5.7200
5.6383
1,624,500
Apr 30, 2026
6.4100
6.5700
5.7700
6.1450
6.0572
5,576,700
Apr 29, 2026
5.6300
5.6850
5.4200
5.6700
5.5890
982,800
Apr 28, 2026
5.5300
5.7400
5.5000
5.5800
5.5003
555,700
Apr 27, 2026
5.4500
5.7050
5.4000
5.5100
5.4313
496,200
Apr 24, 2026
5.5300
5.6800
5.4000
5.4100
5.3327
603,500
Apr 23, 2026
5.5800
5.6680
5.3500
5.5400
5.4609
578,500
Apr 22, 2026
5.5800
5.6900
5.4700
5.5300
5.4510
459,400
Apr 21, 2026
5.9900
6.0300
5.4700
5.4800
5.4017
664,100
Apr 20, 2026
5.7600
5.9400
5.7200
5.9300
5.8453
566,800
Apr 17, 2026
6.0900
6.1200
5.7700
5.8000
5.7172
799,600
Apr 16, 2026
5.8900
5.9900
5.7900
5.9900
5.9045
450,900
Apr 15, 2026
5.8000
5.8600
5.3350
5.8300
5.7467
543,800
Apr 14, 2026
5.7900
5.8200
5.7150
5.7800
5.6975
467,100
Apr 13, 2026
5.5000
5.7550
5.4600
5.7000
5.6186
456,000
Apr 10, 2026
5.4100
5.7600
5.4100
5.5900
5.5102
671,500
Apr 9, 2026
5.3600
5.6400
5.2450
5.3400
5.2637
866,500
Apr 8, 2026
5.2400
5.5000
5.2250
5.2800
5.2046
988,900
Apr 7, 2026
5.0500
5.1800
4.9700
5.1700
5.0962
702,300
Apr 6, 2026
5.0100
5.2300
4.9900
5.1300
5.0567
683,300
Apr 2, 2026
4.8600
5.1000
4.7300
5.0400
4.9680
559,600
Apr 1, 2026
4.9800
5.1650
4.9450
4.9900
4.9187
726,000
Mar 31, 2026
4.8700
5.0480
4.8400
4.9400
4.8694
919,000
Mar 30, 2026
4.9200
5.0000
4.6700
4.7100
4.6427
983,900
Mar 27, 2026
5.0900
5.0900
4.7800
4.8400
4.7709
730,500
Mar 26, 2026
4.9500
5.1600
4.8800
5.1600
5.0863
965,600
Mar 25, 2026
4.8300
5.0400
4.7250
5.0300
4.9582
1,034,900
Mar 24, 2026
5.0000
5.0000
4.7200
4.7300
4.6624
929,800
Mar 23, 2026
4.7000
5.1600
4.6900
5.0800
5.0074
1,334,400
Mar 20, 2026
4.9000
4.9050
4.5900
4.6400
4.5737
1,266,200
Mar 19, 2026
4.9000
5.0600
4.7750
4.8500
4.7807
1,141,300
Mar 18, 2026
5.1700
5.2200
4.9800
5.0200
4.9483
1,293,500
Mar 17, 2026
5.5900
5.6100
5.1250
5.2300
5.1553
1,481,400
Mar 16, 2026
5.3800
5.7100
5.3600
5.6000
5.5200
848,900
Mar 13, 2026
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
5.2800
5.3600
5.1300
5.2400
5.1652
735,000
Mar 12, 2026
5.3600
5.4100
5.1700
5.2100
5.1060
621,100
Mar 11, 2026
5.5000
5.5700
5.3350
5.3800
5.2726
590,700
Mar 10, 2026
5.4400
5.7200
5.3450
5.5500
5.4392
896,700
Mar 9, 2026
5.2400
5.5700
5.1200
5.5000
5.3902
886,200
Mar 6, 2026
5.4800
5.8500
5.3500
5.3800
5.2726
1,140,600
Mar 5, 2026
5.8350
5.9600
5.5900
5.7100
5.5960
830,100
Mar 4, 2026
6.0700
6.1500
5.8400
5.8600
5.7430
1,037,700
Mar 3, 2026
6.0900
6.2700
5.9600
6.0700
5.9489
1,521,400
Mar 2, 2026
5.6100
6.3500
5.2600
6.3500
6.2233
1,892,700
Feb 27, 2026
6.0100
6.4600
5.6050
5.8050
5.6891
3,002,100
Feb 26, 2026
6.4300
6.6900
6.3000
6.4400
6.3115
1,623,200
Feb 25, 2026
6.4000
6.4400
6.2750
6.4000
6.2723
771,300
Feb 24, 2026
5.9100
6.3300
5.8450
6.3100
6.1841
1,088,500
Feb 23, 2026
5.9100
5.9500
5.7950
5.8700
5.7528
650,500
Feb 20, 2026
5.9500
6.0900
5.8600
5.9400
5.8214
609,100
Feb 19, 2026
5.9500
6.0600
5.8350
6.0400
5.9195
754,600
Feb 18, 2026
6.0000
6.1550
5.8900
6.0000
5.8803
733,900
Feb 17, 2026
6.0000
6.0200
5.7400
5.9900
5.8705
768,700
Feb 13, 2026
5.8700
6.0900
5.8500
6.0000
5.8803
924,000
Feb 12, 2026
6.3400
6.3500
5.8400
5.8800
5.7626
799,800
Feb 11, 2026
6.3100
6.3300
5.9500
6.2300
6.1057
942,500
Feb 10, 2026
6.2200
6.3450
6.1200
6.2500
6.1253
765,100
Feb 9, 2026
6.0400
6.2800
5.9000
6.2400
6.1155
1,016,200
Feb 6, 2026
5.4000
6.0300
5.4000
6.0100
5.8901
1,096,300
Feb 5, 2026
5.8200
5.8300
5.3450
5.4000
5.2922
1,459,900
Feb 4, 2026
6.0800
6.1750
5.8200
5.8700
5.7528
1,284,900
Feb 3, 2026
5.8700
6.1100
5.7500
6.0300
5.9097
1,265,500
Feb 2, 2026
5.7400
5.9000
5.7000
5.8000
5.6842
1,106,000
Jan 30, 2026
5.9400
6.1300
5.7000
5.8200
5.7038
1,277,600
Jan 29, 2026
6.0000
6.1400
5.7950
5.9900
5.8705
917,700
Jan 28, 2026
5.9700
6.0300
5.8300
5.9900
5.8705
646,400
Jan 27, 2026
6.1800
6.2100
5.8550
5.9000
5.7822
984,800
Jan 26, 2026
6.2700
6.3200
5.9000
6.2000
6.0763
1,521,200
Jan 23, 2026
6.2500
6.4190
6.1200
6.3500
6.2233
1,101,600
Jan 22, 2026
6.0500
6.3850
6.0000
6.2500
6.1253
1,038,700
Jan 21, 2026
5.7400
6.0550
5.6900
5.9900
5.8705
1,289,800
Jan 20, 2026
5.5800
5.8500
5.4900
5.6600
5.5470
1,250,700
Jan 16, 2026
5.6600
5.8100
5.5200
5.7600
5.6450
1,066,400
Jan 15, 2026
5.3500
5.7700
5.3300
5.6200
5.5078
966,700
Jan 14, 2026
5.2300
5.4550
5.1050
5.4200
5.3118
1,271,000
Jan 13, 2026
4.9200
5.2500
4.9200
5.2400
5.1354
868,600
Jan 12, 2026
4.9300
5.1100
4.8550
4.8900
4.7924
993,100
Jan 9, 2026
5.1100
5.1400
4.8450
4.9300
4.8316
847,500
Jan 8, 2026
4.9900
5.1450
4.9800
5.0800
4.9786
652,800
Jan 7, 2026
5.1100
5.1450
5.0000
5.0100
4.9100
662,200
Jan 6, 2026
4.9900
5.2100
4.8400
5.1200
5.0178
1,076,700
Jan 5, 2026
4.9200
5.1050
4.8600
4.9900
4.8904
1,181,500
Jan 2, 2026
4.6400
4.8900
4.6300
4.8800
4.7826
792,300
Dec 31, 2025
4.5700
4.6400
4.5000
4.6100
4.5180
790,700
Dec 30, 2025
4.6900
4.7650
4.5400
4.5900
4.4984
817,200
Dec 29, 2025
4.8000
4.8900
4.6200
4.7000
4.6062
649,800
Dec 26, 2025
4.8000
4.8800
4.7560
4.8400
4.7434
392,600
Dec 24, 2025
4.7300
4.8650
4.7200
4.8300
4.7336
410,400
Dec 23, 2025
4.6800
4.8150
4.5900
4.7300
4.6356
790,900
Dec 22, 2025
4.7500
4.9850
4.6750
4.7200
4.6258
959,300
Dec 19, 2025
4.6900
4.8150
4.5900
4.7000
4.6062
1,242,500
Dec 18, 2025
4.7100
4.7900
4.4900
4.5900
4.4984
876,400
Dec 17, 2025
4.6600
4.7900
4.5600
4.6400
4.5474
1,396,900
Dec 16, 2025
4.7800
4.9300
4.6000
4.6700
4.5768
1,447,500
Dec 15, 2025
5.2000
5.2400
4.8400
4.8700
4.7728
1,775,700
Dec 12, 2025
5.1900
5.2600
5.0000
5.1300
5.0276
1,269,500
Dec 11, 2025
5.5600
5.5900
5.0950
5.1300
5.0276
2,316,000
Dec 10, 2025
5.1800
5.6400
5.1200
5.5800
5.4686
1,943,500
Dec 9, 2025
5.0500
5.2050
5.0300
5.1700
5.0668
1,303,200
Dec 8, 2025
4.7400
5.1360
4.7300
5.1000
4.9982
2,348,500
Dec 5, 2025
5.1680
5.1680
4.6300
4.7000
4.6062
977,200
Dec 4, 2025
4.8700
5.0800
4.8000
5.0700
4.9688
1,384,400
Dec 3, 2025
4.4300
4.9050
4.4300
4.8700
4.7728
1,096,900
Dec 2, 2025
4.2800
4.5700
4.2250
4.4200
4.3318
1,559,900
Dec 1, 2025
4.2700
4.3200
4.2100
4.2600
4.1750
1,967,500
Nov 28, 2025
4.1300
4.4350
4.0400
4.2800
4.1946
1,405,400
Nov 26, 2025
4.1600
4.1750
4.0550
4.0900
4.0084
1,438,500
Nov 25, 2025
3.9800
4.1600
3.9400
4.1500
4.0672
1,892,500
Nov 24, 2025
4.1600
4.2400
3.9550
3.9900
3.9104
2,948,400
Nov 21, 2025
3.9800
4.2100
3.9500
4.1600
4.0770
1,379,600
Nov 20, 2025
4.1000
4.3800
3.9750
4.0000
3.9202
2,389,600
Nov 19, 2025
4.1200
4.1800
3.9000
4.0200
3.9398
1,552,100
Nov 18, 2025
4.1500
4.2300
4.0250
4.1400
4.0574
1,501,400
Nov 17, 2025
4.4200
4.5100
4.2000
4.2100
4.1260
1,365,200
Nov 14, 2025
0.03
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 14, 2025
4.1700
4.5250
4.1700
4.4300
4.3416
1,514,000
Nov 13, 2025
4.6600
4.6600
4.3150
4.3500
4.2338
2,061,600
Nov 12, 2025
4.9300
5.0200
4.5800
4.6000
4.4771
1,312,000
Nov 11, 2025
5.1100
5.1250
4.7200
4.9300
4.7983
2,175,200
Nov 10, 2025
5.2100
5.2700
4.9650
5.1100
4.9735
1,465,700
Nov 7, 2025
5.1200
5.1800
4.9100
5.0800
4.9443
1,172,800
