Get the Stockscreener App
25.29
0.05%
0.0137
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 April 15, 2026, is $25.29.
- 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 $25.29 now.
- The 52-week high stock price for FTAIN is $25.89, representing a 2.36% increase from the current share price, occurred on August 05, 2025.
- The 52-week low stock price for FTAIN is $24.56, indicating a -2.90% decrease from the current share price, occurred on May 30, 2025.
- The closing price of Fortress Transportation And Infrastructure Investors Llc (FTAIN) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Apr 15, 2026 | $25.30 | $25.26 | $0.04 | 6,592.0 | +0.05% |
| Apr 14, 2026 | $25.30 | $25.26 | $0.04 | 1,298.0 | +0.12% |
| Apr 13, 2026 | $25.28 | $25.25 | $0.0314 | 2,281.0 | +0.00% |
| Apr 10, 2026 | $25.27 | $25.25 | $0.025 | 6,762.0 | +0.04% |
| Apr 09, 2026 | $25.26 | $25.24 | $0.0199 | 6,781.0 | -0.16% |
| Apr 08, 2026 | $25.28 | $25.23 | $0.05 | 4,865.0 | +0.24% |
| Apr 07, 2026 | $25.24 | $25.22 | $0.02 | 17,012.0 | -0.12% |
| Apr 06, 2026 | $25.28 | $25.22 | $0.0599 | 6,593.0 | +0.20% |
| Apr 02, 2026 | $25.29 | $25.20 | $0.0899 | 61,067.0 | +0.00% |
| Apr 01, 2026 | $25.25 | $25.18 | $0.065 | 21,896.0 | +0.08% |
| Mar 31, 2026 | $25.28 | $25.16 | $0.12 | 26,345.0 | -0.08% |
| Mar 30, 2026 | $25.23 | $25.16 | $0.07 | 5,381.0 | -0.12% |
| Mar 27, 2026 | $25.23 | $25.19 | $0.04 | 5,028.0 | +0.24% |
| Mar 26, 2026 | $25.24 | $25.17 | $0.07 | 1,328.0 | -0.51% |
| Mar 25, 2026 | $25.30 | $25.23 | $0.0699 | 1,056.0 | +0.30% |
| Mar 24, 2026 | $25.30 | $25.23 | $0.075 | 3,075.0 | -0.10% |
| Mar 23, 2026 | $25.29 | $25.22 | $0.07 | 13,378.0 | +0.20% |
| Mar 20, 2026 | $25.23 | $25.16 | $0.069 | 2,381.0 | -0.19% |
| Mar 19, 2026 | $25.25 | $25.16 | $0.0875 | 2,423.0 | +0.03% |
| Mar 18, 2026 | $25.24 | $25.16 | $0.0799 | 2,676.0 | +0.32% |
| Mar 17, 2026 | $25.25 | $25.15 | $0.10 | 5,530.0 | -0.36% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2026 | $25.30 | $25.18 | $0.115 | 141,739.0 | +0.45% |
| Mar, 2026 | $25.75 | $25.04 | $0.7099 | 130,250.0 | -1.53% |
| Feb, 2026 | $25.69 | $25.51 | $0.18 | 90,744.0 | +0.12% |
| Jan, 2026 | $25.60 | $25.33 | $0.27 | 92,075.0 | +0.59% |
Fortress Transportation And Infrastructure Investors Llc Stock (FTAIN) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $25.63 | $25.25 | $0.3785 | 88,781.0 | -1.51% |
| 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% |
1.72%
Cap:
|
Volume (24h):