Fortress Transn & Infras Invs (NY: FTAI )

33.19 USD +0.20 (+0.61%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2021 29.38 29.67 28.90 28.90 387,184 -0.34(-1.16%)
May 28, 2021 29.53 29.60 29.01 29.24 73,101 -0.14(-0.48%)
May 27, 2021 29.43 29.70 29.21 29.38 234,259 +0.22(+0.75%)
May 26, 2021 28.60 29.26 28.14 29.16 152,289 +0.63(+2.21%)
May 25, 2021 28.76 29.09 28.34 28.53 228,651 -0.01(-0.04%)
May 24, 2021 29.27 29.45 28.47 28.54 272,293 -0.46(-1.59%)
May 21, 2021 28.46 29.70 28.41 29.00 609,748 +0.76(+2.69%)
May 20, 2021 27.05 28.47 26.54 28.24 359,503 +1.28(+4.75%)
May 19, 2021 27.01 27.40 26.35 26.96 251,790 -0.32(-1.17%)
May 18, 2021 27.42 27.45 27.02 27.28 111,973 -0.12(-0.44%)
May 17, 2021 26.94 27.53 26.40 27.40 207,505 +0.06(+0.22%)
May 14, 2021 27.13 27.52 27.01 27.34 441,379 +0.35(+1.30%)
May 13, 2021 26.75 27.45 26.39 26.99 197,537 -0.15(-0.55%)
May 12, 2021 28.38 28.62 27.04 27.14 614,427 -1.27(-4.47%)
May 11, 2021 28.00 28.79 28.00 28.41 290,633 -0.09(-0.32%)
May 10, 2021 28.57 28.78 28.21 28.50 242,343 +0.08(+0.28%)
May 07, 2021 28.00 28.91 28.00 28.42 246,508 +0.56(+2.01%)
May 06, 2021 27.57 27.86 26.73 27.86 1,102,850 +0.21(+0.76%)
May 05, 2021 27.50 27.83 27.15 27.65 295,745 +0.30(+1.10%)
May 04, 2021 27.50 27.97 26.61 27.35 510,147 -0.24(-0.87%)
May 03, 2021 28.60 28.80 27.38 27.59 669,064 -0.65(-2.30%)
Apr 30, 2021 29.29 30.41 28.07 28.24 574,100 -1.69(-5.65%)
Apr 29, 2021 30.00 30.10 29.24 29.93 328,950 -0.02(-0.07%)
Apr 28, 2021 29.65 30.32 29.50 29.95 260,205 +0.42(+1.42%)
Apr 27, 2021 29.10 29.82 28.76 29.53 1,867,943 +0.04(+0.14%)
Apr 26, 2021 29.00 29.89 28.84 29.49 540,310 +0.69(+2.40%)
Apr 23, 2021 28.96 29.33 28.69 28.80 264,300 +0.09(+0.31%)
Apr 22, 2021 28.86 29.35 28.44 28.71 327,359 -0.10(-0.35%)
Apr 21, 2021 27.34 28.88 27.24 28.81 333,401 +1.20(+4.35%)
Apr 20, 2021 27.37 27.79 27.02 27.61 440,204 +0.08(+0.29%)
Apr 19, 2021 27.21 27.94 27.21 27.53 574,308 +0.33(+1.21%)
Apr 16, 2021 28.61 28.73 27.20 27.20 1,330,400 -1.30(-4.56%)
Apr 15, 2021 28.63 28.72 27.79 28.50 508,845 +0.25(+0.88%)
Apr 14, 2021 28.06 28.86 27.99 28.25 1,301,300 +0.17(+0.61%)
Apr 13, 2021 27.61 28.10 27.04 28.08 851,586 +0.32(+1.15%)
Apr 12, 2021 28.70 28.70 27.23 27.76 354,117 -0.96(-3.34%)
Apr 09, 2021 28.49 29.37 28.27 28.72 534,800 +0.14(+0.49%)
Apr 08, 2021 28.22 28.68 27.42 28.58 307,556 +0.39(+1.38%)
Apr 07, 2021 27.81 28.45 27.61 28.19 230,096 +0.43(+1.55%)
Apr 06, 2021 28.13 28.42 27.75 27.76 328,445 -0.64(-2.25%)
Apr 05, 2021 28.27 28.53 27.55 28.40 407,476 +0.13(+0.46%)
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.