Fortress Transp & Infra Inv (FTAI) Historical Stock Data
133.49 ↑2.35 (1.79%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTAI is down -0.64% a day on average. There have been 13 days where Fortress Transp & Infra Inv closed green and 17 days where FTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 129.37 | 133.49 | ↑$4.12 (3.18%) | 128.66 | 135.12 | 2.52M |
| 2024-12-19 | 128.38 | 131.14 | ↑$2.76 (2.15%) | 128.30 | 131.81 | 2.39M |
| 2024-12-18 | 130.73 | 126.66 | ↓$4.07 (-3.11%) | 124.44 | 131.51 | 2.31M |
| 2024-12-17 | 129.00 | 130.15 | ↑$1.15 (0.89%) | 124.28 | 132.51 | 1.84M |
| 2024-12-16 | 130.31 | 130.64 | ↑$0.33 (0.25%) | 129.00 | 135.49 | 2.06M |
| 2024-12-13 | 135.14 | 131.72 | ↓$3.42 (-2.53%) | 129.82 | 138.97 | 2.34M |
| 2024-12-12 | 148.14 | 135.08 | ↓$13.06 (-8.82%) | 134.75 | 149.98 | 2.40M |
| 2024-12-11 | 152.61 | 149.67 | ↓$2.94 (-1.93%) | 149.35 | 152.61 | 0.93M |
| 2024-12-10 | 150.21 | 150.00 | ↓$0.21 (-0.14%) | 149.37 | 153.44 | 1.35M |
| 2024-12-09 | 157.15 | 149.90 | ↓$7.25 (-4.61%) | 149.00 | 158.40 | 1.58M |
| 2024-12-06 | 158.54 | 157.11 | ↓$1.43 (-0.90%) | 154.11 | 158.54 | 1.70M |
| 2024-12-05 | 162.27 | 158.35 | ↓$3.92 (-2.42%) | 157.68 | 163.73 | 786.31K |
| 2024-12-04 | 163.98 | 164.93 | ↑$0.95 (0.58%) | 162.16 | 168.72 | 1.11M |
| 2024-12-03 | 166.91 | 161.22 | ↓$5.69 (-3.41%) | 159.26 | 168.13 | 1.37M |
| 2024-12-02 | 168.63 | 166.80 | ↓$1.83 (-1.09%) | 166.64 | 171.05 | 693.75K |
| 2024-11-29 | 167.80 | 168.82 | ↑$1.02 (0.61%) | 166.52 | 170.05 | 358.89K |
| 2024-11-27 | 171.10 | 165.32 | ↓$5.78 (-3.38%) | 165.21 | 171.81 | 870.85K |
| 2024-11-26 | 167.07 | 171.96 | ↑$4.89 (2.93%) | 166.55 | 172.71 | 755.91K |
| 2024-11-25 | 176.00 | 168.26 | ↓$7.74 (-4.40%) | 166.00 | 176.71 | 1.18M |
| 2024-11-22 | 175.15 | 173.71 | ↓$1.44 (-0.82%) | 172.19 | 177.18 | 1.20M |
| 2024-11-21 | 173.24 | 174.96 | ↑$1.72 (0.99%) | 171.30 | 176.01 | 1.04M |
| 2024-11-20 | 173.32 | 171.21 | ↓$2.11 (-1.22%) | 165.98 | 173.97 | 0.98M |
| 2024-11-19 | 161.36 | 171.02 | ↑$9.66 (5.99%) | 161.36 | 171.36 | 1.19M |
| 2024-11-18 | 160.41 | 163.02 | ↑$2.61 (1.63%) | 157.76 | 164.72 | 1M |
| 2024-11-15 | 157.83 | 158.44 | ↑$0.61 (0.39%) | 155.08 | 158.95 | 632.33K |
| 2024-11-14 | 163.47 | 157.65 | ↓$5.82 (-3.56%) | 156.96 | 163.75 | 710.62K |
| 2024-11-13 | 164.13 | 162.43 | ↓$1.70 (-1.04%) | 161.50 | 164.20 | 678.61K |
| 2024-11-12 | 164.81 | 161.45 | ↓$3.36 (-2.04%) | 158.99 | 166.00 | 815.04K |
| 2024-11-11 | 160.00 | 164.68 | ↑$4.68 (2.93%) | 159.99 | 165.84 | 1.19M |
| 2024-11-08 | 151.35 | 157.07 | ↑$5.72 (3.78%) | 150.13 | 158.45 | 1.31M |
Create an account or log in to view more rows.
$FTAI i need more
$FTAI adding next Friday
$FTAI Market is down
No worries
$FTAI LFGGGGGG
$FTAI when is earnings
$FTAI Short again!! 😀 😀
$FTAI hold
$FTAI going green
$FTAI keep inchin
$FTAI Shorts talk the talk but cant walk the walk