Get the Stockscreener App
244.37
1.82%
4.36
Pre-market:
250.00
5.63
+2.30%
Fortress Transportation and Inf Stock (FTAI) Price History
The historical daily chart and data for Fortress Transportation and Inf stock (FTAI), show that the latest closing stock price as of May 05, 2026, is $244.37.
- Fortress Transportation and Inf all-time high stock price is $899.70, occurred on March 07, 2014.
- The lowest Fortress Transportation and Inf stock price recorded was $3.69 on March 18, 2020. Since then, Fortress Transportation and Inf's stock price has risen over 6,522% to $244.37 now.
- The 52-week high stock price for FTAI is $323.51, representing a 32.39% increase from the current share price, occurred on February 26, 2026.
- The 52-week low stock price for FTAI is $97.50, indicating a -60.10% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Fortress Transportation and Inf (FTAI) stock in the beginning of 2025 was $27.71. The stock closed the year at $17.12, a loss of over -38.22% for the year.
The table below shows more information about FTAI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 05, 2026 | $250.9 | $240.0 | $10.83 | 1,281,060.0 | +1.82% |
| May 04, 2026 | $245.9 | $237.0 | $8.84 | 1,445,342.0 | +0.03% |
| May 01, 2026 | $249.6 | $237.0 | $12.58 | 1,664,268.0 | -3.89% |
| Apr 30, 2026 | $254.5 | $227.0 | $27.51 | 3,402,235.0 | +17.16% |
| Apr 29, 2026 | $217.1 | $202.8 | $14.28 | 2,961,389.0 | -1.34% |
| Apr 28, 2026 | $230.0 | $215.4 | $14.56 | 2,323,625.0 | -6.04% |
| Apr 27, 2026 | $237.0 | $229.0 | $8.00 | 1,259,435.0 | -1.28% |
| Apr 24, 2026 | $237.9 | $227.0 | $10.92 | 1,232,751.0 | -1.14% |
| Apr 23, 2026 | $243.9 | $226.9 | $17.04 | 1,507,222.0 | +3.23% |
| Apr 22, 2026 | $240.9 | $218.2 | $22.72 | 2,131,672.0 | -3.62% |
| Apr 21, 2026 | $257.9 | $234.5 | $23.42 | 1,539,351.0 | -7.99% |
| Apr 20, 2026 | $259.4 | $253.5 | $5.87 | 924,795.0 | -0.71% |
| Apr 17, 2026 | $278.0 | $258.2 | $19.77 | 1,205,601.0 | +2.05% |
| Apr 16, 2026 | $272.2 | $253.6 | $18.53 | 1,066,093.0 | -5.90% |
| Apr 15, 2026 | $274.6 | $263.1 | $11.48 | 732,776.0 | +0.13% |
| Apr 14, 2026 | $275.0 | $263.5 | $11.54 | 1,153,023.0 | +3.05% |
| Apr 13, 2026 | $265.7 | $249.1 | $16.65 | 1,057,119.0 | +4.01% |
| Apr 10, 2026 | $257.5 | $245.2 | $12.22 | 1,154,549.0 | -1.47% |
| Apr 09, 2026 | $262.1 | $252.2 | $9.94 | 992,358.0 | -1.71% |
| Apr 08, 2026 | $275.7 | $258.2 | $17.48 | 1,728,711.0 | +7.72% |
| Apr 07, 2026 | $247.4 | $238.1 | $9.30 | 614,024.0 | -2.35% |
Fortress Transportation and Inf Stock (FTAI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Fortress Transportation and Inf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of FTAI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Fortress Transportation and Inf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Fortress Transportation and Inf Stock (FTAI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $250.9 | $237.0 | $13.87 | 5,671,730.0 | -2.12% |
| Apr, 2026 | $278.0 | $202.8 | $75.16 | 29,967,630.0 | +1.91% |
| Mar, 2026 | $308.2 | $221.8 | $86.37 | 36,406,445.0 | -19.88% |
| Feb, 2026 | $323.5 | $255.6 | $67.90 | 33,911,535.0 | +12.29% |
| Jan, 2026 | $310.0 | $198.0 | $112.0 | 41,917,799.0 | +38.34% |
Fortress Transportation and Inf Stock (FTAI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $199.9 | $162.1 | $37.81 | 16,854,354.0 | +14.11% |
| Nov, 2025 | $174.7 | $149.5 | $25.17 | 22,715,672.0 | +0.20% |
| Oct, 2025 | $194.4 | $162.1 | $32.31 | 25,515,430.0 | +3.62% |
| Sep, 2025 | $184.4 | $148.0 | $36.46 | 23,217,096.0 | +8.46% |
| Aug, 2025 | $156.3 | $128.3 | $27.94 | 22,503,144.0 | +11.80% |
| Jul, 2025 | $152.8 | $108.5 | $44.35 | 36,383,073.0 | +19.62% |
| Jun, 2025 | $136.5 | $114.2 | $22.37 | 41,945,406.0 | -1.80% |
| May, 2025 | $122.5 | $86.84 | $35.71 | 38,300,525.0 | +9.37% |
| Apr, 2025 | $117.6 | $81.45 | $36.12 | 36,852,816.0 | -3.53% |
| Mar, 2025 | $130.0 | $96.51 | $33.48 | 35,378,652.0 | -13.74% |
| Feb, 2025 | $158.8 | $97.50 | $61.33 | 45,632,504.0 | +28.03% |
| Jan, 2025 | $181.6 | $75.06 | $106.6 | 104,176,034.0 | -30.21% |
Fortress Transportation and Inf Stock (FTAI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $171.1 | $123.3 | $47.71 | 28,379,402.0 | -25.07% |
| Nov, 2024 | $177.2 | $133.5 | $43.68 | 21,710,689.0 | +25.57% |
| Oct, 2024 | $149.7 | $127.2 | $22.51 | 26,370,539.0 | +1.16% |
| Sep, 2024 | $133.9 | $111.3 | $22.60 | 21,391,405.0 | +3.98% |
| Aug, 2024 | $128.4 | $86.75 | $41.70 | 19,144,875.0 | +14.68% |
| Jul, 2024 | $117.5 | $93.13 | $24.32 | 29,782,743.0 | +7.96% |
| Jun, 2024 | $106.1 | $77.24 | $28.86 | 22,819,101.0 | +22.43% |
| May, 2024 | $86.31 | $70.08 | $16.23 | 19,324,739.0 | +20.10% |
| Apr, 2024 | $74.99 | $65.00 | $9.99 | 21,708,368.0 | +4.32% |
| Mar, 2024 | $68.12 | $54.84 | $13.28 | 14,894,302.0 | +19.56% |
| Feb, 2024 | $59.98 | $52.02 | $7.96 | 16,824,862.0 | +4.34% |
| Jan, 2024 | $54.54 | $44.65 | $9.89 | 13,596,409.0 | +16.27% |
5.00%
0.12%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):