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

Add to My Stocks
$17.05 $0.2 (1.16%) FTAI stock closing price Aug 21, 2017 (Closing)

Fortress Transportation and Infrastructure Investors stock price history comprises of 10 years of historical data, or the data since the inception of the company. Daily open, high, low, and end of day closing price for the company, along with Fortress Transportation and Infrastructure Investors price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Fortress Transportation and Infrastructure Investors stock price history chart shows that the stock price was at a low of 8.65 on 25 Feb, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-08-2117.2417.2417.0217.0598314N/A7.18
2017-08-1817.1117.2516.9817.2557282N/A7.26
2017-08-1717.1517.2016.8717.15195429N/A7.22
2017-08-1617.5117.5717.1117.18140106N/A7.23
2017-08-1517.8117.9017.5317.8082436N/A7.49
2017-08-1417.9218.0517.8217.8293094N/A7.50
2017-08-1117.7818.2017.5017.87163072N/A7.52
2017-08-1017.8817.9717.7417.92114641N/A7.54
2017-08-0918.2318.2317.9017.9480871N/A7.55
2017-08-0817.9718.2617.8118.18274991N/A7.65
2017-08-0718.3818.4117.8717.92189080N/A7.54
2017-08-0417.4718.3817.3518.30309744N/A8.56
2017-08-0317.8918.1017.6217.99389828N/A8.42
2017-08-0217.0318.0016.8717.97380187N/A8.41
2017-08-0116.9017.1216.6817.02207651N/A7.96
2017-07-3116.8316.9016.6316.86206928N/A7.89
2017-07-2816.7116.8316.5616.82268915N/A7.87
2017-07-2716.5216.9916.3816.69467949N/A7.81
2017-07-2616.0216.5815.9016.52205919N/A7.73
2017-07-2516.2516.2515.9216.02106892N/A7.49
2017-07-2415.9316.3315.9016.19158565N/A7.57
2017-07-2116.1716.2515.8715.99109092N/A7.48
2017-07-2016.1516.3316.1016.2384139N/A7.59
2017-07-1916.5016.5615.9716.21471237N/A7.58
2017-07-1816.3516.4916.2016.37251982N/A7.66
2017-07-1716.3216.3616.2016.35101202N/A7.65
2017-07-1416.5616.7916.3916.43368073N/A7.69
2017-07-1316.4616.5516.1416.55251880N/A7.74
2017-07-1216.0916.3716.0016.36155500N/A7.65
2017-07-1116.0316.1015.8716.00146966N/A7.48
2017-07-1015.8716.1815.8516.10367561N/A7.53
2017-07-0715.7515.8315.7315.8367410N/A7.41
2017-07-0615.9315.9315.6915.73121062N/A7.36
2017-07-0516.0016.0015.6115.94120320N/A7.46
2017-07-0316.0416.0415.9016.00108845N/A7.48
2017-06-3016.0916.0915.8315.94257427N/A7.46
2017-06-2916.0216.1215.8015.99136717N/A7.48
2017-06-2815.9916.1015.8615.95193191N/A7.46
2017-06-2715.9315.9715.7815.9290402N/A7.45
2017-06-2615.8616.0015.8015.94148162N/A7.46
2017-06-2315.9516.0015.8615.95136612N/A7.46
2017-06-2215.8616.0015.7815.9859527N/A7.48
2017-06-2115.9616.0215.7315.86104202N/A7.42
2017-06-2015.9216.1715.6515.89124854N/A7.43
2017-06-1915.8515.8715.6715.8771200N/A7.42
2017-06-1615.8415.8715.6715.7759409N/A7.38
2017-06-1515.8515.8515.6215.7877867N/A7.38
2017-06-1416.0016.0015.8215.91103334N/A7.44
2017-06-1315.7716.0515.7716.0065680N/A7.48
2017-06-1215.9516.1515.8115.84128852N/A7.41
2017-06-0915.9016.0715.8715.93110911N/A7.45
2017-06-0815.7715.9115.7715.8964806N/A7.43
2017-06-0716.1316.1515.7715.7794198N/A7.38
2017-06-0615.8116.1615.7816.11162554N/A7.54
2017-06-0516.0716.0715.8215.84106996N/A7.41
2017-06-0216.0016.1115.8516.0363793N/A7.50
2017-06-0116.0516.2015.9015.90122991N/A7.44
2017-05-3116.0616.0615.8215.9878884N/A7.48
2017-05-3016.5016.6216.0116.03158685N/A7.50
2017-05-290.000.000.0016.420N/AN/A
2017-05-2616.0016.4915.9816.42150206N/A7.68
2017-05-2516.0516.0515.9016.01202208N/A7.49
2017-05-2415.9616.0015.9015.96131928N/A7.47
2017-05-2315.9516.0115.8615.96146542N/A7.47
2017-05-2215.9316.0515.7415.91331835N/A7.44
2017-05-1915.9716.0215.7415.93123633N/A7.45
2017-05-1815.5616.0015.4315.96172187N/A7.47
2017-05-1715.6515.6815.3915.53149136N/A7.26
2017-05-1615.7515.7615.6115.71119790N/A7.35
2017-05-1515.9015.9715.8415.97130457N/A7.47
2017-05-1215.8616.7015.7415.7882747N/A7.38
2017-05-1115.9115.9915.7315.88197741N/A7.43
2017-05-1015.9316.0615.8115.91645844N/A7.44
2017-05-0916.0016.0915.8015.86241769N/A7.42
2017-05-0815.9416.0015.8115.90156028N/A7.44
2017-05-0515.4915.9815.2515.81355516N/A7.40
2017-05-0415.5515.6015.3915.52347651N/A7.90
2017-05-0315.4215.6115.3715.49138018N/A7.89
2017-05-0215.4515.5215.3615.40218685N/A7.84
2017-05-0115.1015.5715.1015.40194835N/A7.84
2017-04-2815.1415.1414.9415.0595441N/A7.67
2017-04-2715.2515.2515.1115.13154066N/A7.71
2017-04-2615.2015.2515.0615.25110174N/A7.77
2017-04-2515.2115.2515.1315.15160309N/A7.72
2017-04-2415.1315.1915.1015.15163247N/A7.72
2017-04-2114.9115.0514.8814.9890468N/A7.63
2017-04-2014.9815.0814.8814.92113839N/A7.60
2017-04-1914.7714.9814.7014.89259857N/A6.97
2017-04-1814.4514.8614.4014.69692715N/A6.87
Get more Data

Fortress Transportation and Infrastructure Investors Stock 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 Historical Prices: Past 5 years

Max Stock Price 18.99 Jun 23,2015
Min Stock Price 8.65 Feb 25,2016
Avg Stock Price 13.26

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

Max PS Ratio 8.42 Aug 03,2017
Min PS Ratio 5.08 Jun 27,2016
Avg PS Ratio 6.78

FTAI Industry Peers

Company Price Change (%)
Virtual Financial (VIRT)16.850.05 (0.3%)
Pra Group (PRAA)29.950.4 (1.32%)
Gatx Corp (GATX)60.480.01 (0.02%)
Cai International (CAI)27.460.15 (0.54%)
Air Lease (AL)39.130.19 (0.48%)
Aircastle (AYR)21.710.16 (0.73%)
Aerocentury (ACY)10.20.2 (1.92%)

We provide Fortress Transportation and Infrastructure Investors historical quotes along with PE ratio and PS ratio for doing Fortress Transportation and Infrastructure Investors fundamental analysis. The price and volume changes on a daily basis is provided in the Fortress Transportation and Infrastructure Investors stock price history. A large variation in high and low prices during the day implies a volatile day for the company's stock. FTAI saw a high of 17.25, and a low of 16.98 on last trading day. The average P/S ratio was 6.78 as can be seen by Fortress Transportation and Infrastructure Investors stock price history. .