Quantcast

Fortress Transportation and Infrastructure Investors LLC Common Shares Historical Stock Prices

FTAI 
$16.53
*  
0.01
0.06%
Get FTAI Alerts
*Delayed - data as of May 18, 2018  -  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 18-FEB-2018 TO 18-MAY-2018

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 16.63 16.80 16.30 16.53 533,122
05/18/2018 16.5 16.8 16.3 16.53 533,122
05/17/2018 16.55 16.67 16.37 16.52 139,525
05/16/2018 16.41 16.6 16.4001 16.58 84,175
05/15/2018 16.75 16.84 16.65 16.71 135,833
05/14/2018 16.77 16.84 16.62 16.72 239,032
05/11/2018 16.75 16.99 16.64 16.65 188,068
05/10/2018 16.95 16.96 16.55 16.74 459,380
05/09/2018 17.1 17.1 16.78 16.91 141,661
05/08/2018 16.82 17.05 16.7704 16.95 125,500
05/07/2018 16.97 17.26 16.7 16.86 341,610
05/04/2018 16.75 16.899 16.45 16.81 130,964
05/03/2018 16.65 16.8766 16.43 16.6 80,236
05/02/2018 16.72 16.93 16.6 16.71 92,730
05/01/2018 16.62 16.78 16.41 16.75 76,044
04/30/2018 16.59 16.76 16.51 16.64 67,419
04/27/2018 16.45 16.6597 16.39 16.55 161,934
04/26/2018 16.54 16.72 16.38 16.4 137,450
04/25/2018 16.51 16.56 16.32 16.54 80,730
04/24/2018 16.7 16.84 16.22 16.45 134,715
04/23/2018 16.31 16.71 16.22 16.66 89,464
04/20/2018 16.25 16.46 16.17 16.27 163,599
04/19/2018 16.45 16.5131 16.1857 16.21 105,742
04/18/2018 16.75 16.765 16.48 16.5 66,282
04/17/2018 16.53 16.8 16.45 16.6 172,008
04/16/2018 16.28 16.53 16.16 16.41 193,626
04/13/2018 16.62 16.63 16.23 16.25 62,474
04/12/2018 16.37 16.63 16.37 16.49 89,427
04/11/2018 16.11 16.44 16.05 16.34 134,321
04/10/2018 16.11 16.48 16 16.16 1,240,939
04/09/2018 16.06 16.085 15.86 15.92 1,469,402
04/06/2018 16.1 16.2 15.8 16.04 73,497
04/05/2018 15.96 16.21 15.86 16.17 55,395
04/04/2018 15.7 15.98 15.45 15.95 122,019
04/03/2018 15.86 16.07 15.71 15.77 160,820
04/02/2018 15.96 16.03 15.7 15.82 234,669
03/29/2018 15.94 16.15 15.91 15.95 144,459
03/28/2018 15.82 15.9 15.55 15.85 224,017
03/27/2018 15.89 16.07 15.68 15.77 161,039
03/26/2018 15.84 16.049 15.765 15.9 152,634
03/23/2018 15.71 15.9 15.71 15.75 126,474
03/22/2018 15.71 15.83 15.7 15.7 161,769
03/21/2018 15.68 15.89 15.68 15.79 77,670
03/20/2018 15.65 15.75 15.56 15.71 100,075
03/19/2018 15.75 15.8216 15.54 15.65 202,736
03/16/2018 15.75 15.93 15.74 15.77 226,871
03/15/2018 15.92 16.15 15.62 15.73 168,718
03/14/2018 16.34 16.4055 16.11 16.26 164,646
03/13/2018 16.63 16.75 16.3 16.33 242,919
03/12/2018 16.19 16.74 16.1434 16.5 220,957
03/09/2018 15.94 16.15 15.94 16.06 431,428
03/08/2018 16.31 16.39 15.9 15.9 515,830
03/07/2018 16.25 16.46 16.24 16.25 210,783
03/06/2018 16.26 16.5 16.2297 16.28 349,580
03/05/2018 16.25 16.43 16.24 16.24 140,651
03/02/2018 16.53 16.53 16.33 16.34 221,067
03/01/2018 16.33 16.69 16.23 16.5 369,402
02/28/2018 16.17 16.59 15.5 16.33 959,645
02/27/2018 17.19 17.2501 17.08 17.13 259,345
02/26/2018 16.9 17.17 16.63 17.15 195,891
02/23/2018 16.56 16.85 16.48 16.81 166,955
02/22/2018 16.8 16.9 16.45 16.52 346,287
02/21/2018 16.78 16.8699 16.71 16.77 81,122
02/20/2018 16.97 16.9777 16.69 16.72 155,667
*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?

Smart Portfolio