FTAI

Fortress Transportation ... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Fortress Transportation and Infrastructure Investors LLC FTAI NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.15 0.6% 25.36 13:23:39
Open Price Low Price High Price Close Price Prev Close
25.24 25.09 25.5599 25.21
more quote information »

FTAI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week25.1925.559923.8024.55662,0060.170.67%
1 Month27.9228.5622.9025.54993,727-2.56-9.17%
3 Months33.4233.4222.9027.31610,648-8.06-24.12%
6 Months27.2034.7922.9028.30519,490-1.84-6.76%
1 Year15.6834.7915.251325.66526,0679.6861.73%
3 Years18.7734.793.6918.99396,3256.5935.11%
5 Years11.8734.793.6918.47307,36413.49113.65%

FTAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 23 2021 25.21 1.27 5.3% 23.95 25.47 23.80 756,349
Sep 22 2021 23.94 -0.21 -0.87% 24.25 24.90 23.89 993,418
Sep 21 2021 24.15 -0.85 -3.4% 25.03 25.1723 23.91 744,384
Sep 20 2021 25.00 -0.14 -0.56% 24.67 25.01 24.37 431,628
Sep 17 2021 25.14 -0.09 -0.36% 25.19 25.25 24.73 384,253
Sep 16 2021 25.23 0.07 0.28% 25.10 25.34 24.90 506,347
Sep 15 2021 25.16 0.28 1.13% 25.38 25.41 24.69 1,022,814
Sep 14 2021 24.88 -0.16 -0.64% 25.05 25.20 24.69 1,677,032
Sep 13 2021 25.04 -0.47 -1.84% 25.50 25.60 24.66 1,211,681
Sep 10 2021 25.51 -0.61 -2.34% 25.79 26.01 25.21 5,671,388
Sep 09 2021 26.12 0.62 2.43% 24.43 26.26 22.90 2,507,103
Sep 08 2021 25.50 -1.60 -5.9% 26.95 27.28 24.47 867,483
Sep 07 2021 27.10 -0.85 -3.04% 27.95 28.1776 26.96 181,440
Sep 03 2021 27.95 -0.14 -0.5% 28.01 28.45 27.7701 204,672
Sep 02 2021 28.09 0.53 1.92% 27.68 28.25 27.3495 282,531
Sep 01 2021 27.56 0.58 2.15% 26.98 27.81 26.77 555,227
Aug 31 2021 26.98 -0.53 -1.93% 27.39 27.63 26.55 503,903
Aug 30 2021 27.51 -0.72 -2.55% 28.37 28.4138 27.45 224,204
Aug 27 2021 28.23 0.28 1.0% 27.92 28.56 27.92 154,964
Aug 26 2021 27.95 -0.07 -0.25% 27.95 28.23 27.77 145,480
Aug 25 2021 28.02 0.47 1.71% 27.63 28.31 27.39 205,556
Aug 24 2021 27.55 0.34 1.25% 27.39 28.17 27.39 271,324
See More Historical Prices »


Your Recent History
NYSE
FTAI
Fortress T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.