Fortress Transp & Infra Inv (FTAI) Historical Stock Data
78.24 ↓0.46 (-0.58%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, FTAI is up 0.06% a day on average. There have been 18 days where Fortress Transp & Infra Inv closed green and 12 days where FTAI closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 79.25 | 78.24 | ↓$1.01 (-1.27%) | 77.25 | 79.57 | 1.64M |
| 2024-05-16 | 79.53 | 78.70 | ↓$0.83 (-1.04%) | 78.70 | 80.37 | 332.82K |
| 2024-05-15 | 79.62 | 79.77 | ↑$0.15 (0.19%) | 79.48 | 80.77 | 1.01M |
| 2024-05-14 | 76.63 | 78.48 | ↑$1.85 (2.41%) | 75.77 | 78.75 | 560.50K |
| 2024-05-13 | 79.50 | 76.65 | ↓$2.85 (-3.58%) | 76.52 | 79.56 | 504.35K |
| 2024-05-10 | 78.82 | 79.11 | ↑$0.29 (0.37%) | 78.09 | 79.49 | 454.84K |
| 2024-05-09 | 78.45 | 78.70 | ↑$0.25 (0.32%) | 77.78 | 80.13 | 568.14K |
| 2024-05-08 | 77.00 | 78.50 | ↑$1.50 (1.95%) | 77.00 | 79.35 | 396.83K |
| 2024-05-07 | 78.32 | 77.50 | ↓$0.82 (-1.05%) | 77.08 | 79.12 | 563.79K |
| 2024-05-06 | 79.94 | 78.40 | ↓$1.54 (-1.93%) | 78.32 | 81.40 | 1.51M |
| 2024-05-03 | 77.50 | 78.32 | ↑$0.82 (1.06%) | 76.74 | 79.60 | 1.31M |
| 2024-05-02 | 74.15 | 75.51 | ↑$1.36 (1.83%) | 73.03 | 75.70 | 1.35M |
| 2024-05-01 | 70.68 | 73.20 | ↑$2.52 (3.57%) | 70.08 | 74.20 | 1.14M |
| 2024-04-30 | 72.21 | 70.21 | ↓$2.00 (-2.77%) | 70.13 | 72.52 | 1.05M |
| 2024-04-29 | 71.33 | 72.59 | ↑$1.26 (1.77%) | 69.93 | 73.40 | 1.05M |
| 2024-04-26 | 73.26 | 70.75 | ↓$2.51 (-3.43%) | 69.01 | 74.99 | 1.81M |
| 2024-04-25 | 72.16 | 73.25 | ↑$1.09 (1.51%) | 71.03 | 74.17 | 1.29M |
| 2024-04-24 | 72.95 | 73.45 | ↑$0.50 (0.69%) | 71.27 | 74.44 | 1.05M |
| 2024-04-23 | 71.05 | 72.69 | ↑$1.64 (2.31%) | 70.90 | 73.86 | 840.84K |
| 2024-04-22 | 68.70 | 70.89 | ↑$2.19 (3.19%) | 68.50 | 71.36 | 1.36M |
| 2024-04-19 | 67.38 | 68.54 | ↑$1.16 (1.72%) | 66.22 | 69.60 | 1M |
| 2024-04-18 | 70.56 | 68.07 | ↓$2.49 (-3.53%) | 68.03 | 71.48 | 1.12M |
| 2024-04-17 | 71.81 | 69.91 | ↓$1.90 (-2.65%) | 68.68 | 72.16 | 1.02M |
| 2024-04-16 | 70.42 | 71.72 | ↑$1.30 (1.85%) | 70.00 | 72.43 | 1.27M |
| 2024-04-15 | 72.02 | 71.02 | ↓$1.00 (-1.39%) | 70.36 | 72.99 | 806.67K |
| 2024-04-12 | 71.08 | 71.08 | ↑$0.00 (0.00%) | 70.33 | 71.83 | 472.68K |
| 2024-04-11 | 70.40 | 71.75 | ↑$1.35 (1.92%) | 70.20 | 72.27 | 771.80K |
| 2024-04-10 | 69.52 | 70.44 | ↑$0.92 (1.32%) | 68.45 | 71.18 | 1.20M |
| 2024-04-09 | 71.68 | 71.00 | ↓$0.68 (-0.95%) | 67.77 | 71.68 | 891.54K |
| 2024-04-08 | 73.07 | 71.08 | ↓$1.99 (-2.72%) | 70.59 | 73.36 | 615.37K |
Create an account or log in to view more rows.
$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?
$FTAI finally a pullback
$FTAI Market is down
No worries