Get the Stockscreener App
25.35
0.12%
-0.03
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 December 09, 2025, is $25.35.
- 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 $25.35 now.
- The 52-week high stock price for FTAIN is $26.41, representing a 4.18% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for FTAIN is $24.32, indicating a -4.06% 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 |
|---|---|---|---|---|---|
| Dec 09, 2025 | $25.38 | $25.36 | $0.02 | 2,742.0 | +0.00% |
| Dec 08, 2025 | $25.55 | $25.32 | $0.23 | 3,095.0 | +0.24% |
| Dec 05, 2025 | $25.50 | $25.29 | $0.2111 | 1,491.0 | +0.00% |
| Dec 04, 2025 | $25.51 | $25.32 | $0.1911 | 2,301.0 | -0.52% |
| Dec 03, 2025 | $25.63 | $25.32 | $0.31 | 4,549.0 | +0.63% |
| Dec 02, 2025 | $25.34 | $25.28 | $0.06 | 4,633.0 | -0.06% |
| Dec 01, 2025 | $25.34 | $25.27 | $0.0699 | 13,663.0 | -1.88% |
| Nov 28, 2025 | $25.79 | $25.79 | $0.00 | 769.0 | +0.39% |
| Nov 26, 2025 | $25.78 | $25.54 | $0.2427 | 4,029.0 | +0.06% |
| Nov 25, 2025 | $25.68 | $25.55 | $0.129 | 5,239.0 | -0.13% |
| Nov 24, 2025 | $25.75 | $25.54 | $0.21 | 4,221.0 | +0.23% |
| Nov 21, 2025 | $25.68 | $25.62 | $0.06 | 3,112.0 | +0.12% |
| Nov 20, 2025 | $25.68 | $25.55 | $0.12 | 4,412.0 | +0.27% |
| Nov 19, 2025 | $25.55 | $25.52 | $0.03 | 1,286.0 | -0.56% |
| Nov 18, 2025 | $25.71 | $25.65 | $0.06 | 999.0 | +0.73% |
| Nov 17, 2025 | $25.75 | $25.50 | $0.25 | 7,028.0 | +0.04% |
| Nov 14, 2025 | $25.64 | $25.42 | $0.215 | 17,993.0 | -0.39% |
| Nov 13, 2025 | $25.60 | $25.46 | $0.14 | 2,705.0 | +0.08% |
| Nov 12, 2025 | $25.65 | $25.51 | $0.14 | 3,884.0 | +0.51% |
| Nov 11, 2025 | $25.50 | $25.43 | $0.0661 | 12,954.0 | -0.20% |
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 |
|---|---|---|---|---|---|
| Dec, 2025 | $25.63 | $25.27 | $0.3599 | 32,474.0 | -1.59% |
| Nov, 2025 | $25.89 | $25.42 | $0.4699 | 95,304.0 | +0.74% |
| Oct, 2025 | $25.88 | $25.36 | $0.518 | 67,576.0 | -0.08% |
| Sep, 2025 | $25.69 | $25.27 | $0.42 | 103,015.0 | +1.47% |
| Aug, 2025 | $25.89 | $24.96 | $0.93 | 202,535.0 | -0.67% |
| Jul, 2025 | $25.53 | $25.21 | $0.3199 | 80,033.0 | +1.19% |
| Jun, 2025 | $25.45 | $24.80 | $0.649 | 400,993.0 | +1.37% |
| 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% |
1.40%
0.07%
Cap:
|
Volume (24h):