Get the Stockscreener App
25.05
1.05%
-0.265
Fortress Transportation And Infrastructure Investors Llc Stock (FTAIN) Price History
The historical daily chart and data for Fortress Transportation And Infrastructure Investors Llc stock (FTAIN), show that the latest closing stock price as of June 06, 2025, is $25.05.
- Fortress Transportation And Infrastructure Investors Llc all-time high stock price is $26.49, occurred on September 17, 2024.
- The lowest Fortress Transportation And Infrastructure Investors Llc stock price recorded was $0.00 on May 10, 2024. Since then, Fortress Transportation And Infrastructure Investors Llc's stock price has risen over to $25.05 now.
- The 52-week high stock price for FTAIN is $26.49, representing a 5.77% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for FTAIN is $24.32, indicating a -2.89% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Fortress Transportation And Infrastructure Investors Llc (FTAIN) stock in the beginning of 2024 was $24.75. The stock closed the year at $24.68, a loss of over -0.28% for the year.
The table below shows more information about FTAIN historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 06, 2025 | $25.39 | $24.95 | $0.44 | 8,588.0 | -1.05% |
| Jun 05, 2025 | $25.45 | $25.21 | $0.2391 | 7,577.0 | +0.40% |
| Jun 04, 2025 | $25.35 | $25.21 | $0.14 | 1,760.0 | -0.16% |
| Jun 03, 2025 | $25.26 | $25.25 | $0.01 | 1,495.0 | +0.35% |
| Jun 02, 2025 | $25.21 | $24.90 | $0.31 | 14,040.0 | +1.54% |
| May 30, 2025 | $25.34 | $24.56 | $0.78 | 37,365.0 | -1.55% |
| May 29, 2025 | $25.37 | $25.15 | $0.22 | 2,714.0 | -0.32% |
| May 28, 2025 | $25.26 | $25.20 | $0.06 | 1,171.0 | +0.12% |
| May 27, 2025 | $25.22 | $25.21 | $0.010 | 1,353.0 | +0.08% |
| May 23, 2025 | $25.26 | $25.15 | $0.1147 | 1,469.0 | +0.32% |
| May 22, 2025 | $25.21 | $25.04 | $0.1699 | 6,387.0 | +0.16% |
| May 21, 2025 | $25.35 | $25.08 | $0.27 | 3,774.0 | -0.67% |
| May 20, 2025 | $25.38 | $25.25 | $0.13 | 6,011.0 | -0.30% |
| May 19, 2025 | $25.45 | $25.29 | $0.1562 | 11,028.0 | -0.49% |
| May 16, 2025 | $25.49 | $25.37 | $0.12 | 2,394.0 | +1.03% |
| May 15, 2025 | $25.44 | $25.15 | $0.29 | 7,539.0 | -1.00% |
| May 14, 2025 | $25.46 | $25.34 | $0.117 | 16,196.0 | +0.37% |
| May 13, 2025 | $25.50 | $25.25 | $0.25 | 8,605.0 | +0.16% |
| May 12, 2025 | $25.57 | $25.20 | $0.37 | 9,875.0 | -0.86% |
| May 09, 2025 | $25.57 | $25.45 | $0.12 | 5,075.0 | +0.35% |
Fortress Transportation And Infrastructure Investors Llc Stock (FTAIN) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortress Transportation And Infrastructure Investors Llc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTAIN shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortress Transportation And Infrastructure Investors Llc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortress Transportation And Infrastructure Investors Llc Stock (FTAIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $25.45 | $24.90 | $0.5491 | 42,048.0 | +1.07% |
| May, 2025 | $25.66 | $24.56 | $1.10 | 148,331.0 | -1.39% |
| Apr, 2025 | $25.48 | $24.32 | $1.16 | 94,037.0 | -0.48% |
| Mar, 2025 | $25.95 | $25.00 | $0.95 | 85,905.0 | -2.58% |
| Feb, 2025 | $25.93 | $24.76 | $1.17 | 89,873.0 | +4.94% |
| Jan, 2025 | $26.35 | $24.48 | $1.87 | 474,420.0 | -6.47% |
Fortress Transportation And Infrastructure Investors Llc Stock (FTAIN) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.04 | $25.38 | $0.66 | 84,962.0 | -1.60% |
| Nov, 2024 | $26.43 | $25.71 | $0.72 | 79,228.0 | +0.04% |
| Oct, 2024 | $26.43 | $25.41 | $1.02 | 109,709.0 | +2.50% |
| Sep, 2024 | $26.49 | $25.20 | $1.29 | 127,513.0 | -0.31% |
| Aug, 2024 | $25.89 | $24.85 | $1.04 | 169,055.0 | +3.54% |
| Jul, 2024 | $25.70 | $24.84 | $0.86 | 206,351.0 | -1.78% |
| Jun, 2024 | $25.80 | $25.00 | $0.80 | 80,389.0 | -2.69% |
| May, 2024 | $26.07 | $24.73 | $1.34 | 172,858.0 | +3.22% |
| Apr, 2024 | $25.32 | $24.54 | $0.78 | 83,912.0 | -0.51% |
| Mar, 2024 | $26.09 | $25.02 | $1.07 | 121,779.0 | -2.50% |
| Feb, 2024 | $26.03 | $24.62 | $1.41 | 196,441.0 | +4.30% |
| Jan, 2024 | $25.50 | $24.00 | $1.50 | 114,555.0 | +2.85% |
Fortress Transportation And Infrastructure Investors Llc Stock (FTAIN) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $24.65 | $23.40 | $1.25 | 152,701.0 | +2.54% |
| Nov, 2023 | $23.76 | $22.76 | $1.00 | 104,883.0 | +3.33% |
| Oct, 2023 | $23.35 | $22.03 | $1.32 | 83,907.0 | -0.65% |
| Sep, 2023 | $23.99 | $22.86 | $1.13 | 56,515.0 | -3.32% |
| Aug, 2023 | $24.65 | $23.54 | $1.11 | 59,789.0 | -3.61% |
| Jul, 2023 | $24.79 | $22.86 | $1.93 | 70,091.0 | +3.09% |
| Jun, 2023 | $23.94 | $22.40 | $1.54 | 173,262.0 | +6.02% |
| May, 2023 | $23.00 | $21.75 | $1.25 | 104,068.0 | -1.87% |
| Apr, 2023 | $23.20 | $21.51 | $1.69 | 127,292.0 | -1.20% |
| Mar, 2023 | $23.29 | $20.23 | $3.06 | 141,959.0 | +0.00% |
5.91%
Cap:
|
Volume (24h):