Fortress Transportation and Infrastructure Investors LLC Common Shares Historical Stock Prices

FTAI 
$14.62
*  
unch
unch
Get FTAI Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading FTAI now
Exchange:NYSE

Community Rating:
View:    FTAI Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 14.56 N/A N/A 14.62 0
01/13/2017 14.6 14.6185 14.16 14.46 128,895
01/12/2017 14.16 14.98 14.16 14.62 291,003
01/11/2017 13.71 14.29 13.45 14.2 192,661
01/10/2017 13.7 13.73 13.51 13.6 91,114
01/09/2017 13.68 13.68 13.45 13.62 58,340
01/06/2017 13.57 13.73 13.4956 13.64 63,292
01/05/2017 13.47 13.63 13.33 13.55 103,615
01/04/2017 13.65 13.83 13.45 13.54 153,533
01/03/2017 13.41 13.8 13.31 13.64 129,917
12/30/2016 13.38 13.585 13.26 13.3 44,775
12/29/2016 13.1 13.53 13.1 13.27 50,785
12/28/2016 13.52 13.52 13.02 13.1 110,384
12/27/2016 13.32 13.44 13.23 13.44 114,920
12/23/2016 13.37 13.52 13.25 13.35 261,402
12/22/2016 13.69 13.71 13.36 13.45 142,886
12/21/2016 13.54 13.62 13.31 13.61 61,182
12/20/2016 13.55 13.625 13.39 13.46 81,973
12/19/2016 13.48 13.48 13.31 13.45 18,318
12/16/2016 13.32 13.5 13.32 13.4 84,294
12/15/2016 13.34 13.515 13.258 13.35 84,315
12/14/2016 13.87 13.87 13.33 13.39 44,462
12/13/2016 13.75 13.91 13.6001 13.83 81,925
12/12/2016 13.75 13.84 13.5 13.62 117,096
12/09/2016 13.69 13.83 13.59 13.7 95,932
12/08/2016 13.7 13.91 13.46 13.62 208,603
12/07/2016 13.53 13.9 13.28 13.67 161,245
12/06/2016 13.69 13.69 13.37 13.66 110,973
12/05/2016 13.5 13.66 13.34 13.66 95,245
12/02/2016 13.49 13.5 13.1899 13.4 112,084
12/01/2016 13.5 13.63 13.32 13.49 125,137
11/30/2016 13.5 13.5 13.35 13.4 129,922
11/29/2016 13.36 13.47 13.16 13.4 93,777
11/28/2016 13.47 13.47 13.15 13.34 36,839
11/25/2016 13.32 13.65 13.32 13.5 70,308
11/23/2016 13.43 13.5 13.35 13.39 58,866
11/22/2016 13.5 13.6 13.25 13.37 62,270
11/21/2016 13.7 13.7 13.34 13.49 56,100
11/18/2016 13.49 13.7807 13.41 13.71 70,300
11/17/2016 13.27 13.47 13.2 13.46 60,070
11/16/2016 13.07 13.39 13.07 13.3 129,258
11/15/2016 13.52 13.77 13.29 13.43 161,099
11/14/2016 13.32 13.95 13.32 13.52 191,856
11/11/2016 13.41 13.9099 13.28 13.29 143,301
11/10/2016 13.24 13.69 13.18 13.49 102,716
11/09/2016 13.22 13.6 12.98 13.04 164,300
11/08/2016 13.66 13.66 13.06 13.1 65,379
11/07/2016 12.99 13.57 12.9893 13.49 331,253
11/04/2016 12.35 12.98 12.29 12.92 149,947
11/03/2016 12.6 12.7 12 12.45 296,772
11/02/2016 12.31 12.8 11.88 12.55 616,542
11/01/2016 11.88 11.98 11.352 11.98 326,613
10/31/2016 11.92 12 11.65 11.88 134,919
10/28/2016 11.9 12.18 11.7 11.97 109,497
10/27/2016 12.01 12.04 11.7288 11.91 47,275
10/26/2016 12.08 12.16 11.9001 12.05 67,072
10/25/2016 11.85 12.07 11.85 12.03 166,662
10/24/2016 11.95 11.988 11.78 11.9 72,241
10/21/2016 11.89 12.01 11.86 11.92 69,153
10/20/2016 11.86 11.9996 11.85 11.89 162,635
10/19/2016 12 12 11.86 11.91 68,983
10/18/2016 12.08 12.09 11.89 12 77,574
10/17/2016 11.94 12.018 11.84 12 58,651
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?