Quantcast

Fortress Transportation and Infrastructure Investors LLC Common Shares Historical Stock Prices

FTAI 
$18.97
*  
0.05
0.26%
Get FTAI Alerts
*Delayed - data as of Jul. 16, 2018 13:10 ET  -  Find a broker to begin trading FTAI now
Exchange:NYSE

Community Rating:
View:    FTAI Real Time
 
 
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 13-APR-2018 TO 13-JUL-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.
13:10 19 19.03 18.92 18.97 67,449
07/13/2018 18.84 18.99 18.79 18.92 162,558
07/12/2018 18.9 19 18.66 18.8 325,659
07/11/2018 18.25 18.88 18.25 18.86 128,139
07/10/2018 18.75 18.94 18.674 18.83 195,491
07/09/2018 18.68 18.75 18.51 18.73 240,879
07/06/2018 18.55 18.68 18.41 18.58 177,537
07/05/2018 18.43 18.5 18.25 18.5 182,985
07/03/2018 18.16 18.37 18.16 18.33 106,410
07/02/2018 18.07 18.3 18.07 18.15 105,024
06/29/2018 18.01 18.2 17.98 18.07 157,080
06/28/2018 18.07 18.07 17.75 17.96 76,848
06/27/2018 18.32 18.35 18.01 18.09 68,445
06/26/2018 18.27 18.39 18.24 18.31 118,045
06/25/2018 18.3 18.32 18.19 18.3 188,849
06/22/2018 18.25 18.35 18.17 18.32 148,485
06/21/2018 18.3 18.3 18.12 18.16 107,105
06/20/2018 18.19 18.22 18.07 18.22 123,867
06/19/2018 18.15 18.15 17.7662 18.12 150,169
06/18/2018 18.17 18.28 18.03 18.22 98,455
06/15/2018 17.95 18.35 17.83 18.23 232,986
06/14/2018 17.94 17.98 17.71 17.95 107,430
06/13/2018 17.87 17.91 17.7607 17.91 188,066
06/12/2018 17.64 17.93 17.595 17.84 172,523
06/11/2018 17.57 17.63 17.45 17.6 146,104
06/08/2018 17.51 17.6 17.44 17.52 140,810
06/07/2018 17.67 17.67 17.47 17.55 151,271
06/06/2018 17.69 17.69 17.51 17.59 214,015
06/05/2018 17.78 17.8 17.55 17.7 99,799
06/04/2018 17.58 17.82 17.53 17.68 147,841
06/01/2018 17.34 17.6 17.14 17.47 509,885
05/31/2018 16.98 17.3 16.94 17.29 285,772
05/30/2018 17.2 17.22 16.91 16.98 155,238
05/29/2018 17.1 17.1 16.92 17.09 99,525
05/25/2018 16.87 17.13 16.82 17.1 106,733
05/24/2018 16.3 16.96 16.27 16.93 559,261
05/23/2018 16.25 16.34 16.2 16.26 147,772
05/22/2018 16.54 16.73 16.25 16.28 219,244
05/21/2018 16.6 16.7 16.47 16.49 146,686
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
*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