Fortress Transp & Infra Inv (FTAI) Historical Stock Data
170.75 ↑2.26 (1.34%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, FTAI is down -0.28% 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 |
|---|---|---|---|---|---|---|
| 2025-12-22 | 171.41 | 170.75 | ↓$0.66 (-0.39%) | 168.36 | 172.85 | 644.97K |
| 2025-12-19 | 165.00 | 168.49 | ↑$3.49 (2.12%) | 165.00 | 170.41 | 838.10K |
| 2025-12-18 | 164.76 | 164.78 | ↑$0.02 (0.01%) | 162.07 | 168.00 | 634.17K |
| 2025-12-17 | 168.14 | 162.79 | ↓$5.35 (-3.18%) | 162.55 | 170.98 | 590.77K |
| 2025-12-16 | 169.88 | 168.63 | ↓$1.25 (-0.74%) | 167.82 | 173.14 | 482.38K |
| 2025-12-15 | 177.04 | 170.69 | ↓$6.35 (-3.59%) | 170.48 | 177.59 | 641.78K |
| 2025-12-12 | 182.34 | 176.92 | ↓$5.42 (-2.97%) | 175.62 | 184.00 | 1.44M |
| 2025-12-11 | 181.40 | 182.13 | ↑$0.73 (0.40%) | 180.49 | 184.03 | 491.64K |
| 2025-12-10 | 181.27 | 182.00 | ↑$0.73 (0.40%) | 177.00 | 184.12 | 1.06M |
| 2025-12-09 | 177.09 | 181.27 | ↑$4.18 (2.36%) | 176.82 | 183.05 | 1.15M |
| 2025-12-08 | 177.31 | 177.45 | ↑$0.13 (0.08%) | 175.32 | 177.78 | 1.10M |
| 2025-12-05 | 176.58 | 177.02 | ↑$0.44 (0.25%) | 175.14 | 177.12 | 614.27K |
| 2025-12-04 | 170.87 | 175.84 | ↑$4.97 (2.91%) | 166.52 | 176.72 | 0.95M |
| 2025-12-03 | 167.09 | 170.99 | ↑$3.90 (2.33%) | 163.65 | 171.45 | 734.18K |
| 2025-12-02 | 172.39 | 168.16 | ↓$4.23 (-2.45%) | 167.95 | 172.50 | 580.08K |
| 2025-12-01 | 169.86 | 169.17 | ↓$0.69 (-0.41%) | 166.92 | 173.24 | 888.02K |
| 2025-11-28 | 170.24 | 173.24 | ↑$3.00 (1.76%) | 168.43 | 174.67 | 442.77K |
| 2025-11-26 | 167.00 | 170.11 | ↑$3.11 (1.86%) | 165.31 | 170.90 | 831.79K |
| 2025-11-25 | 164.00 | 164.00 | ↑$0.00 (0.00%) | 157.50 | 164.99 | 567.41K |
| 2025-11-24 | 159.47 | 162.44 | ↑$2.97 (1.86%) | 158.66 | 164.04 | 808.65K |
| 2025-11-21 | 157.00 | 157.49 | ↑$0.49 (0.31%) | 152.10 | 158.82 | 0.99M |
| 2025-11-20 | 168.51 | 157.51 | ↓$11.00 (-6.53%) | 157.30 | 172.39 | 0.98M |
| 2025-11-19 | 157.18 | 164.99 | ↑$7.81 (4.97%) | 157.11 | 166.36 | 1.28M |
| 2025-11-18 | 151.84 | 156.07 | ↑$4.23 (2.79%) | 149.50 | 158.16 | 1.13M |
| 2025-11-17 | 160.75 | 152.80 | ↓$7.95 (-4.95%) | 151.82 | 163.95 | 1.14M |
| 2025-11-14 | 153.67 | 158.30 | ↑$4.63 (3.01%) | 152.51 | 167.86 | 1.93M |
| 2025-11-13 | 156.77 | 153.00 | ↓$3.77 (-2.40%) | 150.00 | 156.77 | 1.21M |
| 2025-11-12 | 156.09 | 153.57 | ↓$2.52 (-1.61%) | 152.01 | 159.65 | 1.57M |
| 2025-11-11 | 165.02 | 155.83 | ↓$9.19 (-5.57%) | 155.52 | 165.86 | 879.01K |
| 2025-11-10 | 167.00 | 165.10 | ↓$1.90 (-1.14%) | 162.21 | 167.80 | 1.15M |
Create an account or log in to view more rows.
$FTAI Love this stock.
Light taps
$FTAI Time to buy here
$FTAI breaking out of this wedge sooner than later
$FTAI bears haha
$FTAI Let’s get it
$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