Fortress Transn & Infras Invs (NY: FTAI )

28.59 USD -0.39 (-1.35%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 28.82 29.14 28.17 28.59 256,186 -0.39(-1.35%)
Jul 29, 2021 29.25 29.75 27.53 28.98 891,264 -0.36(-1.23%)
Jul 28, 2021 29.30 29.61 29.00 29.34 422,391 +0.35(+1.21%)
Jul 27, 2021 29.21 29.71 28.76 28.99 371,605 -0.52(-1.76%)
Jul 26, 2021 29.75 30.59 29.45 29.51 323,646 -0.45(-1.50%)
Jul 23, 2021 31.07 31.09 29.96 29.96 170,418 -0.74(-2.41%)
Jul 22, 2021 31.35 31.35 30.67 30.70 558,750 -0.31(-1.00%)
Jul 21, 2021 30.49 31.22 30.48 31.01 761,981 +0.74(+2.44%)
Jul 20, 2021 28.90 30.56 28.90 30.27 512,745 +1.31(+4.52%)
Jul 19, 2021 29.69 30.08 28.20 28.96 1,241,208 -1.13(-3.76%)
Jul 16, 2021 30.18 31.26 30.01 30.09 1,571,281 +0.12(+0.40%)
Jul 15, 2021 31.50 31.80 29.84 29.97 991,810 -1.54(-4.89%)
Jul 14, 2021 32.47 33.13 31.49 31.51 587,205 -0.45(-1.41%)
Jul 13, 2021 32.31 32.61 31.86 31.96 316,571 -0.29(-0.90%)
Jul 12, 2021 32.84 33.42 32.20 32.25 586,059 -0.65(-1.98%)
Jul 09, 2021 32.58 33.15 32.58 32.90 281,714 +0.60(+1.86%)
Jul 08, 2021 32.36 33.10 31.45 32.30 221,168 -0.55(-1.67%)
Jul 07, 2021 33.00 33.36 32.75 32.85 190,136 -0.22(-0.67%)
Jul 06, 2021 33.04 33.25 32.64 33.07 129,700 -0.16(-0.48%)
Jul 02, 2021 33.42 33.42 32.90 33.23 217,451 -0.13(-0.39%)
Jul 01, 2021 33.68 33.80 32.88 33.36 219,948 -0.19(-0.57%)
Jun 30, 2021 32.95 34.00 32.77 33.55 249,572 +0.65(+1.98%)
Jun 29, 2021 33.13 33.33 32.64 32.90 500,039 -0.30(-0.90%)
Jun 28, 2021 34.12 34.12 32.90 33.20 257,083 -0.99(-2.90%)
Jun 25, 2021 34.34 34.65 33.89 34.19 300,739 +0.08(+0.23%)
Jun 24, 2021 34.20 34.24 33.52 34.11 99,539 +0.04(+0.12%)
Jun 23, 2021 34.55 34.73 33.73 34.07 189,231 -0.50(-1.45%)
Jun 22, 2021 34.66 34.79 34.10 34.57 1,041,472 +0.07(+0.20%)
Jun 21, 2021 33.19 34.68 33.19 34.50 1,146,081 +1.31(+3.95%)
Jun 18, 2021 32.65 33.22 32.39 33.19 233,133 +0.20(+0.61%)
Jun 17, 2021 32.25 33.11 31.80 32.99 484,233 +0.79(+2.45%)
Jun 16, 2021 32.00 32.21 31.56 32.20 640,730 +0.73(+2.32%)
Jun 15, 2021 30.86 31.57 30.20 31.47 313,082 +0.59(+1.91%)
Jun 14, 2021 31.04 31.26 29.98 30.88 319,386 -0.16(-0.52%)
Jun 11, 2021 31.18 31.33 30.58 31.04 245,686 +0.06(+0.19%)
Jun 10, 2021 30.14 31.23 29.81 30.98 236,555 +0.97(+3.23%)
Jun 09, 2021 30.97 30.97 29.74 30.01 414,574 -0.47(-1.54%)
Jun 08, 2021 30.43 31.95 30.20 30.48 653,566 +0.57(+1.91%)
Jun 07, 2021 28.88 30.20 28.32 29.91 954,072 +1.02(+3.53%)
Jun 04, 2021 28.11 28.94 27.79 28.89 298,395 +0.80(+2.85%)
Jun 03, 2021 28.00 28.44 27.60 28.09 180,276 -0.07(-0.25%)
Jun 02, 2021 28.98 29.25 28.02 28.16 229,477 -0.74(-2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.