Fortress Transportation ... Historical Data - FTAI

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 Investments LLC FTAI NYSE Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.35 -1.75% 19.66 19.95 19.60 19.95 20.01 16:02:05
more quote information »

FTAI Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.1420.142318.9719.73251,5860.522.72%
1 Month20.0020.2318.6419.41235,436-0.34-1.7%
3 Months16.4020.2316.0118.48247,0733.2619.88%
6 Months14.9820.2314.2417.19188,5194.6831.24%
1 Year14.5920.2314.2416.56182,7255.0734.75%
3 Years14.8320.2312.8416.79178,6944.8332.57%
5 Years16.0020.238.6615.41182,2173.6622.88%

FTAI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 24 2020 19.66 -0.35 -1.75% 19.95 20.07 19.60 246,201
Jan 23 2020 20.01 0.21 1.06% 19.64 20.1423 19.53 540,844
Jan 22 2020 19.7999 0.70 3.66% 19.21 19.7999 18.97 130,639
Jan 21 2020 19.10 -0.28 -1.44% 19.38 19.53 19.06 167,885
Jan 17 2020 19.38 0.28 1.47% 19.14 19.47 19.0538 166,975
Jan 16 2020 19.10 0.27 1.43% 18.80 19.15 18.80 307,942
Jan 15 2020 18.83 -0.06 -0.32% 18.90 18.98 18.64 408,913
Jan 14 2020 18.89 -0.06 -0.32% 18.82 18.94 18.6635 310,350
Jan 13 2020 18.95 -0.05 -0.26% 19.08 19.08 18.83 267,266
Jan 10 2020 19.00 -0.25 -1.3% 19.30 19.38 18.99 258,788
Jan 09 2020 19.25 -0.42 -2.14% 19.65 19.75 19.22 213,778
Jan 08 2020 19.67 -0.03 -0.15% 19.75 19.78 19.61 212,729
Jan 07 2020 19.70 0.00 0.0% 19.62 19.78 19.62 287,194
Jan 06 2020 19.70 -0.21 -1.05% 19.75 19.82 19.57 118,280
Jan 03 2020 19.91 0.31 1.58% 19.44 19.91 19.36 150,042
Jan 02 2020 19.60 0.06 0.31% 19.70 19.7128 19.37 231,645
Dec 31 2019 19.54 -0.23 -1.16% 19.77 19.80 19.3901 127,580
Dec 30 2019 19.77 -0.01 -0.05% 19.81 19.86 19.71 210,845
Dec 27 2019 19.78 -0.14 -0.7% 20.00 20.23 19.75 126,158
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.