Fortress Transportation and Infrastructure Investors Stock Price History, FTAI Historical Prices

Add to My Stocks
$16.72 $0.3 (1.76%) FTAI stock closing price Feb 20, 2018 (Closing)

We provide 10 years stock price data for free. You can download Fortress Transportation and Infrastructure Investors stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with Fortress Transportation and Infrastructure Investors price to earnings ratio data. The stock price was at a 5 year high of $20.02 on Jan 04, 2018 as seen from Fortress Transportation and Infrastructure Investors stock price history chart.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 16.97 16.98 16.69 16.72 155,667 - 6.38
2018-02-16 17.01 17.18 17 17.02 39,402 - 6.49
2018-02-15 17.14 17.19 16.8 17.06 276,951 - 6.51
2018-02-14 16.99 17.11 16.94 17.05 173,162 - 6.51
2018-02-13 16.69 17.11 16.6 17 176,952 - 6.49
2018-02-12 16.96 17.08 16.6 16.68 320,825 - 6.36
2018-02-09 16.9 17.04 15.84 16.88 640,198 - 6.44
2018-02-08 17.28 17.3 16.73 16.75 245,209 - 6.39
2018-02-07 17.14 17.29 16.87 17.22 227,408 - 6.57
2018-02-06 16.54 17.22 16.54 17.13 238,243 - 6.54
2018-02-05 17.45 17.56 16.81 16.92 324,634 - 6.46
2018-02-02 17.5 17.76 17.45 17.5 174,560 - 6.68
2018-02-01 18.07 18.09 17.56 17.64 283,322 - 6.73
2018-01-31 17.82 18.1 17.8 18.05 217,010 - 6.89
2018-01-30 18.06 18.1 17.75 17.81 421,423 - 6.8
2018-01-29 18.08 18.34 18 18.2 265,401 - 6.94
2018-01-26 18.1 18.5 17.98 18.33 361,206 - 6.99
2018-01-25 17.98 18.04 17.85 18 199,243 - 6.87
2018-01-24 18.14 18.25 17.77 17.91 435,551 - 6.83
2018-01-23 18.06 18.18 17.81 18.17 461,663 - 6.93
2018-01-22 18 18.13 17.81 18.08 507,404 - 6.9
2018-01-19 18.39 18.4 17.94 17.95 346,688 - 6.85
2018-01-18 18.39 18.4 17.81 18.25 749,693 - 6.96
2018-01-17 18.3 18.48 18.01 18.38 457,510 - 7.01
2018-01-16 18.65 18.71 18.39 18.41 709,634 - 7.02
2018-01-12 18.55 18.69 18.45 18.55 740,460 - 7.08
2018-01-11 18.39 18.7 18.25 18.6 4,607,538 - 7.1
2018-01-10 20.01 20.13 19.66 19.74 161,513 - 7.53
2018-01-09 19.9 20.05 19.85 19.99 79,738 - 7.63
2018-01-08 20 20 19.76 19.82 49,859 - 7.56
2018-01-05 20 20.05 19.86 20 63,999 - 7.63
2018-01-04 19.85 20.08 19.83 20.02 117,806 - 7.64
2018-01-03 19.84 19.89 19.69 19.85 99,670 - 7.57
2018-01-02 19.85 20.08 19.68 19.88 104,819 - 7.59
2017-12-29 20.08 20.08 19.72 19.93 106,782 - 7.6
2017-12-28 20 20.06 19.65 19.99 188,119 - 7.63
2017-12-27 19.7 20.03 19.51 19.96 154,775 - 7.62
2017-12-26 19.96 20.04 19.74 19.77 172,257 - 7.54
2017-12-22 19.75 20.05 19.73 20 177,878 - 7.63
2017-12-21 19.32 19.88 19.3 19.84 173,515 - 7.57
2017-12-20 18.82 19.47 18.75 19.23 94,594 - 7.34
2017-12-19 18.98 19.1 18.76 18.87 227,249 - 7.2
2017-12-18 18.4 18.89 18.22 18.86 183,690 - 7.2
2017-12-15 18.5 18.5 18.15 18.22 594,752 - 6.95
2017-12-14 18.58 18.58 18.41 18.54 171,677 - 7.07
2017-12-13 18.34 18.56 18.33 18.53 309,533 - 7.07
2017-12-12 18.15 18.61 18.15 18.36 408,420 - 7.01
2017-12-11 18.22 18.24 17.95 18.08 287,975 - 6.9
2017-12-08 18.24 18.3 18 18.21 86,062 - 6.95
2017-12-07 18.04 18.4 18 18.19 254,063 - 6.94
2017-12-06 18.1 18.11 17.89 17.96 105,729 - 6.85
2017-12-05 18.25 18.6 18.15 18.15 182,874 - 6.93
2017-12-04 18.19 18.25 18.17 18.22 161,164 - 6.95
2017-12-01 18.23 18.24 18.01 18.12 104,914 - 6.91
2017-11-30 18.05 18.24 17.98 18.2 136,874 - 6.94
2017-11-29 18.23 18.25 18 18.03 37,392 - 6.88
2017-11-28 18.18 18.25 18.11 18.2 121,270 - 6.94
2017-11-27 18.05 18.37 18.05 18.13 156,853 - 6.92
2017-11-24 18.22 18.22 18.16 18.21 66,732 - 6.95
2017-11-23 0 0 0 18.22 0 - -
2017-11-22 18.2 18.27 18.12 18.22 80,871 - 6.95
2017-11-21 18.16 18.28 18.1 18.12 129,494 - 6.91
2017-11-20 18.09 18.22 18.01 18.15 50,465 - 6.93
2017-11-17 17.96 18.13 17.9 18.1 67,388 - 6.91
2017-11-16 17.56 18.06 17.45 17.98 243,370 - 6.86
2017-11-15 17.75 18.07 17.56 17.85 158,932 - 6.81
2017-11-14 17.81 17.9 17.75 17.79 177,958 - 6.79
2017-11-13 18.05 18.05 17.76 17.85 194,946 - 6.81
2017-11-10 18.26 18.26 17.91 18.09 168,013 - 6.9
2017-11-09 18.16 18.4 18.16 18.2 115,285 - 6.94
2017-11-08 18.19 18.37 18.06 18.23 85,220 - 6.96
2017-11-07 18.4 18.5 18.02 18.2 180,754 - 6.94
2017-11-06 18.56 18.66 18.16 18.35 322,249 - 7
2017-11-03 18.55 18.98 18.07 18.51 212,297 - 7.06
2017-11-02 18.33 18.5 17.86 18.48 146,948 - 7.78
2017-11-01 18.29 18.4 18.15 18.25 128,250 - 7.68
2017-10-31 18.35 18.49 18.19 18.23 108,438 - 7.68
2017-10-30 18.5 18.51 18.01 18.34 161,751 - 7.72
2017-10-27 18.35 18.5 17.93 18.5 110,069 - 7.79
2017-10-26 18.42 18.52 18.2 18.28 109,841 - 7.7
2017-10-25 18.5 18.5 18.28 18.42 167,524 - 7.76
2017-10-24 18.35 18.5 18.35 18.48 97,861 - 7.78
2017-10-23 18.44 18.53 18.14 18.35 130,842 - 7.73
2017-10-20 18.15 18.5 18.1 18.44 133,057 - 7.76
2017-10-19 18 18.07 17.83 18.06 125,771 - 7.6
2017-10-18 18.45 18.45 17.86 18 163,896 - 7.58
2017-10-17 18.5 18.52 18.2 18.37 299,827 - 7.73
2017-10-16 18.28 18.54 18.1 18.5 331,210 - 7.79
2017-10-13 17.97 18.32 17.9 18.25 256,489 - 7.68
Get more Data

Fortress Transportation and Infrastructure Investors Stock History Chart

View FTAI PE ratio, PS ratio stocks charts and compare with peers.
FTAI Chart
Note: Compare Fortress Transportation and Infrastructure Investors stock price history with the index and industry peers.

Fortress Transportation and Infrastructure Investors Stock Price History: Past 5 years

Max Stock Price20.02Jan 04,2018
Min Stock Price8.65Feb 25,2016
Avg Stock Price14.13

Fortress Transportation and Infrastructure Investors Historical PS ratio: Past 5 years

Max PS Ratio8.42Aug 03,2017
Min PS Ratio5.08Jun 27,2016
Avg PS Ratio6.88

FTAI Industry Peers

Company Price Change (%)
Lendingclub (LC)4.130.18 (4.56%)
Blackhawk Network (HAWKB)44.650.1 (0.22%)
Aircastle (AYR)20.140.16 (0.79%)
Aerocentury (ACY)14.330.13 (0.92%)
Willis Lease Finance (WLFC)26.680.46 (1.69%)
Textainer (TGH)18.51.85 (11.11%)
Aerocentury (ACY)14.330.13 (0.92%)

We provide Fortress Transportation and Infrastructure Investors share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick Fortress Transportation and Infrastructure Investors stock analysis. The price and volume changes on a daily basis is provided in the Fortress Transportation and Infrastructure Investors stock price history. An abnormally high daily 155,667 typically implies breaking news or earnings release. FTAI stock closed at $16.72 and traded with a volume of 155,667 on the last trading day. The company's P/S ratio was at a high of 8.42 on Aug 03, 2017 according to our Fortress Transportation and Infrastructure Investors stock history data.