NYSE:FTAI
Fortress Transportation and Stock Price (Quote)
$78.32
+2.81 (+3.72%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $66.22 | $79.60 | Friday, 3rd May 2024 FTAI stock ended at $78.32. This is 3.72% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 3.69% from a day low at $76.77 to a day high of $79.60. |
| 90 days | $52.02 | $79.60 | |
| 52 weeks | $26.94 | $79.60 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $77.50 | $79.60 | $76.77 | $78.32 | 1 302 850 |
| May 02, 2024 | $74.15 | $75.70 | $73.03 | $75.51 | 1 055 593 |
| May 01, 2024 | $70.68 | $74.20 | $70.08 | $73.20 | 1 083 055 |
| Apr 30, 2024 | $72.21 | $72.51 | $70.13 | $70.21 | 984 104 |
| Apr 29, 2024 | $71.33 | $73.40 | $69.93 | $72.59 | 1 049 001 |
| Apr 26, 2024 | $73.26 | $74.99 | $69.01 | $70.75 | 1 265 473 |
| Apr 25, 2024 | $72.16 | $74.11 | $71.03 | $73.25 | 1 157 321 |
| Apr 24, 2024 | $72.95 | $74.44 | $71.30 | $73.45 | 989 872 |
| Apr 23, 2024 | $71.05 | $73.86 | $70.90 | $72.69 | 801 548 |
| Apr 22, 2024 | $68.70 | $71.36 | $68.50 | $70.89 | 1 055 156 |
| Apr 19, 2024 | $67.38 | $69.60 | $66.22 | $68.54 | 940 366 |
| Apr 18, 2024 | $70.56 | $71.48 | $68.03 | $68.07 | 1 077 015 |
| Apr 17, 2024 | $71.81 | $72.16 | $68.68 | $69.91 | 1 016 991 |
| Apr 16, 2024 | $70.42 | $72.43 | $70.00 | $71.72 | 1 162 283 |
| Apr 15, 2024 | $72.02 | $72.99 | $70.36 | $71.02 | 803 487 |
| Apr 12, 2024 | $71.08 | $71.83 | $70.33 | $71.08 | 469 231 |
| Apr 11, 2024 | $70.40 | $72.27 | $70.20 | $71.75 | 760 209 |
| Apr 10, 2024 | $69.52 | $71.17 | $68.45 | $70.44 | 921 863 |
| Apr 09, 2024 | $71.68 | $71.68 | $67.77 | $71.00 | 888 299 |
| Apr 08, 2024 | $73.07 | $73.36 | $70.59 | $71.08 | 602 410 |
| Apr 05, 2024 | $69.87 | $73.54 | $69.43 | $72.72 | 952 010 |
| Apr 04, 2024 | $71.48 | $71.87 | $69.97 | $70.04 | 1 742 466 |
| Apr 03, 2024 | $66.51 | $70.18 | $66.51 | $70.15 | 995 307 |
| Apr 02, 2024 | $66.70 | $67.34 | $65.00 | $67.27 | 653 682 |
| Apr 01, 2024 | $67.30 | $68.27 | $66.79 | $67.79 | 520 023 |
