Fortress Transportation & Infra (NY: FTAI )

20.87 USD -0.36 (-1.70%)
Official Closing Price Updated: 4:10 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 21.23 21.30 20.31 20.87 725,078 -0.36(-1.70%)
Nov 27, 2020 21.00 21.33 20.84 21.23 442,600 +0.08(+0.38%)
Nov 25, 2020 21.17 21.27 20.81 21.15 999,600 -0.22(-1.03%)
Nov 24, 2020 20.95 21.37 20.67 21.37 1,716,398 +0.42(+2.00%)
Nov 23, 2020 20.25 21.11 20.13 20.95 1,689,047 +0.96(+4.80%)
Nov 20, 2020 19.99 20.31 19.47 19.99 1,465,600 -0.03(-0.15%)
Nov 19, 2020 20.22 20.52 19.83 20.02 862,535 -0.28(-1.38%)
Nov 18, 2020 19.30 20.72 19.22 20.30 1,888,799 +1.04(+5.40%)
Nov 17, 2020 18.19 19.35 17.91 19.26 671,633 +0.99(+5.42%)
Nov 16, 2020 17.49 18.33 17.45 18.27 970,680 +0.99(+5.73%)
Nov 13, 2020 17.11 17.33 16.89 17.28 326,600 -0.11(-0.63%)
Nov 12, 2020 17.80 17.80 17.01 17.39 641,522 -0.36(-2.03%)
Nov 11, 2020 18.00 18.00 17.50 17.75 439,369 -0.13(-0.73%)
Nov 10, 2020 18.00 18.26 17.66 17.88 419,330 -0.10(-0.56%)
Nov 09, 2020 17.96 18.10 17.31 17.98 606,436 +1.46(+8.84%)
Nov 06, 2020 17.00 17.00 16.46 16.52 276,300 -0.47(-2.77%)
Nov 05, 2020 16.71 17.09 16.42 16.99 332,675 +0.43(+2.60%)
Nov 04, 2020 15.87 16.64 15.31 16.56 377,229 +0.62(+3.89%)
Nov 03, 2020 16.39 16.39 15.65 15.94 443,492 -0.15(-0.93%)
Nov 02, 2020 16.01 16.32 15.82 16.09 665,835 +0.35(+2.22%)
Oct 30, 2020 16.46 16.75 15.63 15.74 682,600 -0.88(-5.29%)
Oct 29, 2020 16.50 16.82 16.13 16.62 243,311 +0.19(+1.16%)
Oct 28, 2020 16.87 16.95 15.91 16.43 396,890 -0.87(-5.03%)
Oct 27, 2020 17.38 17.42 17.05 17.30 267,741 +0.04(+0.23%)
Oct 26, 2020 18.00 18.12 17.00 17.26 336,005 -0.97(-5.32%)
Oct 23, 2020 17.57 18.24 17.42 18.23 757,400 +1.05(+6.11%)
Oct 22, 2020 16.35 17.23 16.35 17.18 220,675 +0.83(+5.08%)
Oct 21, 2020 16.80 16.83 16.32 16.35 217,550 -0.40(-2.39%)
Oct 20, 2020 16.84 17.06 16.58 16.75 315,662 +0.36(+2.20%)
Oct 19, 2020 16.98 17.28 16.37 16.39 228,056 -0.57(-3.36%)
Oct 16, 2020 17.09 17.16 16.84 16.96 155,700 -0.05(-0.29%)
Oct 15, 2020 17.00 17.37 16.83 17.01 255,063 -0.15(-0.87%)
Oct 14, 2020 17.16 17.50 17.16 17.16 147,263 -0.09(-0.52%)
Oct 13, 2020 17.11 17.53 17.07 17.25 228,215 -0.01(-0.06%)
Oct 12, 2020 17.51 17.63 17.09 17.26 227,334 -0.20(-1.15%)
Oct 09, 2020 17.75 17.87 17.41 17.46 299,000 -0.31(-1.74%)
Oct 08, 2020 17.60 17.87 17.38 17.77 481,960 +0.33(+1.89%)
Oct 07, 2020 17.49 17.73 17.35 17.44 460,028 +0.28(+1.63%)
Oct 06, 2020 17.65 17.73 16.99 17.16 700,896 -0.27(-1.55%)
Oct 05, 2020 17.57 17.93 17.34 17.43 165,359 +0.02(+0.11%)
Oct 02, 2020 17.35 17.93 17.16 17.41 365,000 -0.49(-2.74%)
Oct 01, 2020 17.16 17.93 17.09 17.90 870,213 +0.77(+4.50%)
Sep 30, 2020 17.20 17.30 16.80 17.13 656,746 +0.07(+0.41%)
Sep 29, 2020 16.57 17.14 16.31 17.06 582,925 +0.53(+3.21%)
Sep 28, 2020 16.35 16.74 16.35 16.53 168,650 +0.45(+2.80%)
Sep 25, 2020 15.48 16.22 15.48 16.08 106,500 +0.44(+2.81%)
Sep 24, 2020 15.68 15.99 15.25 15.64 160,635 -0.05(-0.32%)
Sep 23, 2020 16.13 16.35 15.63 15.69 230,670 -0.45(-2.79%)
Sep 22, 2020 16.17 16.34 15.93 16.14 87,017 +0.06(+0.37%)
Sep 21, 2020 16.25 16.28 15.70 16.08 213,063 -0.56(-3.37%)
Sep 18, 2020 16.81 16.88 16.55 16.64 107,000 -0.23(-1.36%)
Sep 17, 2020 16.75 17.14 16.64 16.87 157,488 -0.07(-0.41%)
Sep 16, 2020 16.42 16.99 16.34 16.94 278,278 +0.52(+3.17%)
Sep 15, 2020 16.53 16.58 16.25 16.42 246,595 -0.03(-0.18%)
Sep 14, 2020 16.00 16.68 16.00 16.45 222,174 +0.47(+2.94%)
Sep 11, 2020 15.96 16.20 15.84 15.98 177,400 -0.02(-0.12%)
Sep 10, 2020 16.18 16.48 16.00 16.00 178,615 -0.15(-0.93%)
Sep 09, 2020 15.79 16.22 15.66 16.15 180,507 +0.51(+3.26%)
Sep 08, 2020 15.50 15.81 15.25 15.64 177,412 +0.10(+0.64%)
Sep 04, 2020 15.44 15.82 15.04 15.54 245,100 -0.07(-0.45%)
Sep 03, 2020 16.08 16.39 15.43 15.61 358,597 -0.39(-2.44%)
Sep 02, 2020 16.11 16.16 15.71 16.00 328,993 -0.15(-0.93%)
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.