Fortress Transp & Infra Inv (FTAI) Historical Stock Data
98.92 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTAI is up 0.25% a day on average. There have been 14 days where Fortress Transp & Infra Inv closed green and 16 days where FTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 96.13 | 98.92 | ↑$2.79 (2.90%) | 92.72 | 100.15 | 1.15M |
| 2025-04-10 | 103.01 | 96.43 | ↓$6.58 (-6.39%) | 95.00 | 106.94 | 1.97M |
| 2025-04-09 | 89.15 | 108.95 | ↑$19.80 (22.21%) | 88.58 | 110.80 | 3.05M |
| 2025-04-08 | 96.74 | 89.99 | ↓$6.75 (-6.98%) | 87.34 | 101.02 | 2.39M |
| 2025-04-07 | 83.40 | 90.13 | ↑$6.73 (8.07%) | 81.45 | 99.12 | 2.74M |
| 2025-04-04 | 96.51 | 88.32 | ↓$8.19 (-8.49%) | 85.62 | 100.00 | 4.02M |
| 2025-04-03 | 108.99 | 104.34 | ↓$4.65 (-4.26%) | 101.25 | 110.69 | 3.55M |
| 2025-04-02 | 110.45 | 115.94 | ↑$5.49 (4.97%) | 109.05 | 117.57 | 0.95M |
| 2025-04-01 | 111.01 | 113.59 | ↑$2.58 (2.32%) | 108.20 | 113.96 | 1.01M |
| 2025-03-31 | 110.00 | 111.03 | ↑$1.03 (0.94%) | 107.40 | 112.66 | 1.47M |
| 2025-03-28 | 114.17 | 112.36 | ↓$1.81 (-1.59%) | 111.26 | 114.97 | 1.54M |
| 2025-03-27 | 111.18 | 114.52 | ↑$3.34 (3.00%) | 110.27 | 116.27 | 1.07M |
| 2025-03-26 | 116.92 | 114.00 | ↓$2.92 (-2.50%) | 112.15 | 117.75 | 2.12M |
| 2025-03-25 | 115.41 | 116.94 | ↑$1.53 (1.33%) | 111.52 | 117.18 | 1.98M |
| 2025-03-24 | 109.74 | 114.91 | ↑$5.17 (4.71%) | 109.56 | 115.32 | 1.28M |
| 2025-03-21 | 105.54 | 107.23 | ↑$1.69 (1.60%) | 102.54 | 107.97 | 1.45M |
| 2025-03-20 | 107.28 | 106.70 | ↓$0.58 (-0.54%) | 105.50 | 107.99 | 1.33M |
| 2025-03-19 | 102.07 | 109.01 | ↑$6.94 (6.80%) | 101.41 | 109.24 | 1.28M |
| 2025-03-18 | 106.83 | 102.39 | ↓$4.44 (-4.16%) | 101.72 | 106.83 | 1.07M |
| 2025-03-17 | 104.33 | 106.98 | ↑$2.65 (2.54%) | 103.15 | 107.80 | 1.01M |
| 2025-03-14 | 103.31 | 104.31 | ↑$1.00 (0.97%) | 100.30 | 105.15 | 1.21M |
| 2025-03-13 | 103.86 | 101.18 | ↓$2.68 (-2.58%) | 98.28 | 105.04 | 1.33M |
| 2025-03-12 | 109.58 | 103.24 | ↓$6.34 (-5.79%) | 100.21 | 114.43 | 2.19M |
| 2025-03-11 | 98.63 | 105.58 | ↑$6.95 (7.05%) | 98.50 | 108.90 | 1.87M |
| 2025-03-10 | 102.09 | 97.69 | ↓$4.40 (-4.31%) | 96.51 | 102.09 | 2.19M |
| 2025-03-07 | 106.22 | 104.22 | ↓$2.00 (-1.88%) | 99.68 | 108.94 | 2.79M |
| 2025-03-06 | 110.17 | 108.28 | ↓$1.89 (-1.72%) | 106.00 | 112.63 | 2.55M |
| 2025-03-05 | 116.52 | 113.13 | ↓$3.39 (-2.91%) | 113.05 | 118.99 | 1.96M |
| 2025-03-04 | 117.00 | 115.16 | ↓$1.84 (-1.57%) | 111.62 | 118.96 | 2.67M |
| 2025-03-03 | 126.51 | 118.61 | ↓$7.90 (-6.24%) | 116.22 | 129.99 | 3.76M |
Create an account or log in to view more rows.
$FTAI is going to have a run next month
$FTAI let’s buy NOW!!!
$FTAI cup and handle dont play
$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