Fortress Transp & Infra Inv (FTAI) Historical Stock Data
171.21 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTAI is up 0.20% a day on average. There have been 17 days where Fortress Transp & Infra Inv closed green and 13 days where FTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 150.40 | 150.02 | ↓$0.38 (-0.25%) | 147.98 | 150.90 | 1.12M |
| 2024-11-06 | 145.81 | 149.02 | ↑$3.21 (2.20%) | 143.53 | 149.43 | 1.77M |
| 2024-11-05 | 133.56 | 139.14 | ↑$5.58 (4.18%) | 133.50 | 139.44 | 1.54M |
| 2024-11-04 | 142.49 | 137.55 | ↓$4.94 (-3.47%) | 136.15 | 142.79 | 1.37M |
| 2024-11-01 | 148.90 | 142.46 | ↓$6.44 (-4.32%) | 141.63 | 149.42 | 2.50M |
| 2024-10-31 | 138.49 | 134.44 | ↓$4.05 (-2.92%) | 127.23 | 143.99 | 2.47M |
| 2024-10-30 | 140.95 | 145.30 | ↑$4.35 (3.09%) | 140.23 | 145.84 | 1.15M |
| 2024-10-29 | 141.70 | 143.43 | ↑$1.73 (1.22%) | 140.01 | 143.53 | 0.99M |
| 2024-10-28 | 144.54 | 142.51 | ↓$2.03 (-1.40%) | 142.48 | 145.57 | 0.95M |
| 2024-10-25 | 144.10 | 144.24 | ↑$0.14 (0.10%) | 141.65 | 145.12 | 732.63K |
| 2024-10-24 | 141.27 | 143.18 | ↑$1.91 (1.35%) | 140.37 | 144.16 | 1.13M |
| 2024-10-23 | 139.52 | 140.83 | ↑$1.31 (0.94%) | 136.58 | 141.50 | 785.34K |
| 2024-10-22 | 141.78 | 140.23 | ↓$1.55 (-1.09%) | 139.53 | 142.60 | 0.96M |
| 2024-10-21 | 142.14 | 142.36 | ↑$0.22 (0.15%) | 140.76 | 143.52 | 0.93M |
| 2024-10-18 | 145.99 | 143.55 | ↓$2.44 (-1.67%) | 141.11 | 146.45 | 864.86K |
| 2024-10-17 | 146.28 | 145.29 | ↓$0.99 (-0.68%) | 145.18 | 149.09 | 639.38K |
| 2024-10-16 | 145.40 | 145.80 | ↑$0.40 (0.28%) | 144.89 | 146.56 | 696.50K |
| 2024-10-15 | 148.10 | 145.01 | ↓$3.09 (-2.09%) | 141.46 | 149.74 | 1.39M |
| 2024-10-14 | 147.99 | 148.09 | ↑$0.10 (0.07%) | 146.23 | 148.69 | 1.15M |
| 2024-10-11 | 143.71 | 146.40 | ↑$2.69 (1.87%) | 143.01 | 147.45 | 1.37M |
| 2024-10-10 | 141.84 | 144.10 | ↑$2.26 (1.59%) | 140.31 | 145.11 | 1.78M |
Create an account or log in to view more rows.
$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
$FTAI what calls are you guys jacked to the tits on?