FORTRESS TRANSPORTATION & INFRAS Historical Data - FTAI

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
LEVEL 1 STARTER
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
FORTRESS TRANSPORTATION & INFRAS FTAI NYSE Ordinary Share
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.15 -0.97% 15.27 15.42 15.25 15.40 15.42 00:00:02
more quote information »

FTAI Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week15.0415.514.9215.241937k151k68k0.231.53%
1 Month16.0416.3514.8915.611137k282k106k-0.77-4.80%
3 Months17.2417.2514.8916.269533k439k122k-1.97-11.43%
6 Months14.9217.624212.8415.702633k1M187k0.352.35%
1 Year17.9419.3512.8416.523228k1M159k-2.67-14.88%
3 Years10.1220.12998.9215.891418k5M173k5.1550.89%
5 Years1620.12998.6615.185218k9M183k-0.73-4.56%

FTAI 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jun 14 201915.27-0.15-0.97%15.2515.4244,363
Jun 13 201915.42+0.31+2.05%15.154715.50150,910
Jun 12 201915.11-0.07-0.46%15.0715.2337,405
Jun 11 201915.18+0.14+0.93%15.016815.2859,581
Jun 10 201915.04-0.02-0.13%14.9215.2055,234
Jun 07 201915.06+0.05+0.33%15.0315.230838,974
Jun 06 201915.01-0.22-1.44%14.9015.2390,624
Jun 05 201915.23-0.08-0.52%15.0915.37109,798
Jun 04 201915.31+0.35+2.34%14.8915.38137,563
Jun 03 201914.96-0.42-2.73%14.9315.5495170,719
May 31 201915.38-0.23-1.47%15.3415.5587,097
May 30 201915.61-0.10-0.64%15.4715.87196,301
May 29 201915.71-0.44-2.72%15.6316.32106,021
May 28 201916.149999-0.10-0.62%16.12999916.35281,740
May 24 201916.25+0.21+1.31%16.0116.309999110,480
May 23 201916.04+0.06+0.38%15.9616.059999104,255
May 22 201915.98-0.10-0.62%15.9816.1085,480
May 21 201916.079999+0.09+0.56%15.9816.14999957,650
May 20 201915.99-0.08-0.50%15.9816.07999950,602
May 17 201916.07-0.02-0.12%16.0416.2087,413
May 16 201916.09+0.04+0.25%15.7216.16128,860
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.