Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

FTAI/PC
Fortress Transportation and Infrastructure Investors LLC 8.25% Fixed - Rate Reset Series C Cumulativ
stock NYSE

Inactive
Apr 25, 2022
25.72USD+0.241%(+0.06)7,209
Pre-market
0.00USD-100.000%(-25.66)0
After-hours
0.00USD0.000%(0.00)0
OverviewHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrends
Date
(EDT)		OpenHighLowCloseChangeVolume
Change
Since
2022-04-25		25.557025.730025.350025.7202+0.241%7,2090.000%
2022-04-22		25.770025.780025.550025.6584+0.424%4,095+0.241%
2022-04-21		25.750025.750125.550025.5500-0.312%4,849+0.666%
2022-04-20		25.690025.690025.550025.6300+0.274%5,125+0.352%
2022-04-19		25.740025.760025.530025.5600-0.748%11,106+0.627%
2022-04-18		25.630025.846525.630025.7527+0.596%2,108-0.126%
2022-04-14		25.580025.730525.570025.6000-0.505%6,001+0.470%
2022-04-13		25.710025.909925.580025.7300+0.469%3,773-0.038%
2022-04-12		25.610025.920025.510025.6100+0.550%13,535+0.430%
2022-04-11		25.840025.840025.350025.4700-1.240%18,533+0.982%
2022-04-08		25.900025.988125.700025.7899-0.617%19,802-0.270%
2022-04-07		25.590025.968925.560025.9500+1.765%21,744-0.886%
2022-04-06		25.860025.860025.500025.5000-1.373%14,666+0.864%
2022-04-05		25.900025.950025.800025.8550+0.213%10,958-0.521%
2022-04-04		25.580026.000025.500025.8000+0.663%27,062-0.309%
2022-04-01		25.980025.980025.500025.6300-1.385%12,728+0.352%
2022-03-31		25.830025.990025.760025.9900+0.854%22,126-1.038%
2022-03-30		25.830025.830025.750025.7700-0.232%2,457-0.193%
2022-03-29		25.840025.840025.600025.8300+0.428%9,633-0.425%
2022-03-28		25.560025.860025.530025.7200+1.140%21,525+0.001%
2022-03-25		25.400025.500025.390025.4300+0.713%42,944+1.141%
2022-03-24		25.210025.260025.100025.2500+0.030%20,820+1.862%
2022-03-23		25.260025.360025.100025.2425+0.568%20,806+1.892%
2022-03-22		25.200025.569625.090025.1000+0.400%19,294+2.471%
2022-03-21		24.800025.639524.750025.0000+3.563%128,560+2.881%
2022-03-18		23.900024.316723.900024.1400+0.499%25,037+6.546%
2022-03-17		24.000024.325024.000024.0202+0.756%24,709+7.077%
2022-03-16		23.780024.059923.690023.8400+1.317%13,862+7.887%
2022-03-15		23.900023.900023.160023.5300-0.423%21,047+9.308%
2022-03-14		23.990023.990023.550023.6300-1.501%33,353+8.846%
2022-03-11		24.040024.410023.990023.9900-0.166%7,320+7.212%
2022-03-10		24.190024.420023.950024.0300-0.784%12,425+7.034%
2022-03-09		23.750024.220023.750024.2200+2.540%19,752+6.194%
2022-03-08		24.530024.530023.510023.6200-2.798%25,557+8.892%
2022-03-07		24.890024.890024.240024.3000-1.937%7,005+5.844%
2022-03-04		25.180025.248224.600124.7800-3.580%29,412+3.794%
2022-03-03		25.420025.700025.400025.7000+0.982%11,860+0.079%
2022-03-02		25.250025.450025.240025.4500+1.032%20,546+1.062%
2022-03-01		25.060025.669525.060025.1900+1.002%24,345+2.105%
2022-02-28		26.000026.000024.940024.9400-4.261%31,500+3.128%
2022-02-25		26.120026.180025.660026.0500-0.153%5,695-1.266%
2022-02-24		25.470026.090025.220026.0900+1.795%6,552-1.417%
2022-02-23		25.960025.970025.530025.6300-1.537%6,334+0.352%
2022-02-22		26.210026.233225.980026.0300-1.476%8,752-1.190%
2022-02-18		26.060026.590026.050026.4200+0.801%1,712-2.649%
2022-02-17		26.108926.551125.990026.2100+0.153%12,571-1.869%
2022-02-16		26.340026.360026.170026.1700-0.646%23,554-1.719%
2022-02-15		26.340026.480026.340026.3401-0.132%6,524-2.353%
2022-02-14		26.350026.500026.340026.3750+0.133%10,885-2.483%
2022-02-11		26.347226.478626.340026.3400-0.491%6,003-2.353%
2022-02-10		26.220026.824226.220026.4700+0.494%5,464-2.833%
2022-02-09		26.340026.530026.340026.3400-0.152%4,058-2.353%
2022-02-08		26.300026.650026.300026.3800-0.453%6,174-2.501%
2022-02-07		26.720027.095026.390026.5000-0.786%32,118-2.943%
2022-02-04		26.645026.960026.645026.7100-0.261%3,184-3.706%
2022-02-03		26.840026.851426.600626.7800-0.298%2,950-3.957%
2022-02-02		27.070027.110026.500026.8600-0.739%5,830-4.243%
2022-02-01		27.060027.100026.850027.0600-0.806%3,992-4.951%
2022-01-31		26.340027.650026.340027.2800+3.569%30,523-5.718%
2022-01-28		26.432526.440026.340026.3400+0.152%4,229-2.353%
2022-01-27		26.440626.470026.300026.3000+0.190%8,763-2.205%
2022-01-26		26.400026.400026.250026.25000.000%16,218-2.018%
2022-01-25		26.388826.410026.250026.2500-0.869%4,644-2.018%
2022-01-24		26.410026.580026.340026.4800+0.284%23,738-2.869%
2022-01-21		26.470026.470026.405026.4050-0.246%2,322-2.593%
2022-01-20		26.660026.730026.470026.4700-0.189%1,261-2.833%
2022-01-19		26.600026.720026.510226.5200+0.038%5,967-3.016%
2022-01-18		26.510026.713826.500026.5100+0.028%3,068-2.979%
2022-01-14		26.502626.502626.502626.5026-0.925%2,086-2.952%
2022-01-13		26.650026.750026.650026.7500+0.451%1,470-3.850%
2022-01-12		26.505026.630026.505026.63000.000%829-3.416%
2022-01-11		26.350026.660026.350026.6300+0.757%2,720-3.416%
2022-01-10		26.690026.690026.350026.4300-0.951%2,481-2.686%
2022-01-07		26.500026.750026.465026.6837+0.693%6,507-3.611%
2022-01-06		26.447926.500026.340026.5000+0.607%4,398-2.943%
2022-01-05		26.350026.430026.340026.3400-0.038%3,204-2.353%
2022-01-04		26.490026.490026.350026.3500-1.458%3,961-2.390%
2022-01-03		26.770026.770026.700026.7400-0.112%2,140-3.814%
2021-12-31		26.770026.770026.690026.7700+0.413%1,724-3.922%
2021-12-30		26.540026.660026.540026.6600-0.037%2,493-3.525%
2021-12-29		26.587626.720026.587626.6700+0.113%5,865-3.561%
2021-12-28		26.500026.669926.500026.6400+0.207%821-3.453%
2021-12-27		26.450026.790326.400026.5850+0.701%12,917-3.253%
2021-12-23		26.540026.590026.400026.4000-0.565%2,940-2.575%
2021-12-22		26.300026.550026.300026.5500+0.264%3,870-3.125%
2021-12-21		26.360026.520026.360026.4800+0.038%7,157-2.869%
2021-12-20		26.400026.540026.340026.4700+0.494%8,815-2.833%
2021-12-17		26.360026.360026.040026.3400+0.076%1,724-2.353%
2021-12-16		26.040026.340026.040026.3200+1.075%4,020-2.279%
2021-12-15		26.070026.099925.800026.0400-0.459%6,463-1.228%
2021-12-14		26.240026.240026.020026.1600-0.759%2,847-1.681%
2021-12-13		26.020026.390025.950026.3600+1.580%5,883-2.427%
2021-12-10		25.920025.950025.800025.9500-0.192%4,120-0.886%
2021-12-09		26.020026.020026.000026.0000+0.204%950-1.076%
2021-12-08		26.068726.068725.947025.9470-0.586%2,273-0.874%
2021-12-07		25.940026.100025.940026.1000+0.617%5,853-1.455%
2021-12-06		26.140026.150025.870025.9400-0.192%11,984-0.847%
2021-12-03		25.950026.210025.933725.9900+0.347%5,667-1.038%
2021-12-02		25.700025.900025.700025.9000+0.857%6,455-0.694%
2021-12-01		25.790025.950025.680025.68000.000%13,305+0.157%
2021-11-30		25.680025.700025.540025.6800-1.947%11,958+0.157%
2021-11-29		26.190026.220026.130026.1900+1.081%6,815-1.794%
2021-11-26		26.200026.260025.890025.9100-1.408%18,817-0.733%
2021-11-24		26.220026.400026.050026.2800-0.152%5,437-2.130%
2021-11-23		26.280026.379126.261026.3200+0.190%3,827-2.279%
2021-11-22		25.970026.270025.970026.2700+1.155%19,100-2.093%
2021-11-19		26.170026.170025.970025.9700-0.384%8,656-0.962%
2021-11-18		26.110026.140026.010026.0700-0.420%5,720-1.342%
2021-11-17		26.100026.378926.070026.1800+0.460%11,548-1.756%
2021-11-16		26.450026.450026.030026.0600-1.325%19,798-1.304%
2021-11-15		26.550026.600026.390026.4100-0.527%9,398-2.612%
2021-11-12		26.420026.560026.400026.5500+0.492%9,495-3.125%
2021-11-11		26.570026.570026.400026.4200-0.189%6,842-2.649%
2021-11-10		26.410026.558426.410026.4700-0.151%11,411-2.833%
2021-11-09		26.550026.590026.430026.5100-0.075%15,422-2.979%
2021-11-08		26.570026.600026.200126.5300-1.522%63,296-3.052%
2021-11-05		26.920026.940026.770026.9400+0.149%4,892-4.528%
2021-11-04		26.840026.940026.840026.9000+0.336%5,526-4.386%
2021-11-03		26.700026.835126.670026.8100+0.412%4,209-4.065%
2021-11-02		26.700026.750026.670026.7000-0.112%8,241-3.670%
2021-11-01		26.845026.850026.600026.7300+0.187%24,431-3.778%
2021-10-29		26.700027.050026.680026.6800-0.372%1,588-3.597%
2021-10-28		26.950026.990026.779626.7796-0.336%651-3.956%
2021-10-27		26.800026.990026.610026.8700+0.788%13,744-4.279%
2021-10-26		26.850026.850026.660026.6600+0.038%2,450-3.525%
2021-10-25		26.550026.868526.550026.6500+0.377%6,141-3.489%
2021-10-22		26.600026.610026.550026.5500-0.075%6,269-3.125%
2021-10-21		26.602026.602026.560026.5700-0.263%3,778-3.198%
2021-10-20		26.650026.650026.540026.6400-0.038%9,323-3.453%
2021-10-19		26.570026.700126.510026.6500+0.339%11,280-3.489%
2021-10-18		26.550026.640026.550026.5600+0.113%6,079-3.162%
2021-10-15		26.560026.650026.520026.5300-0.525%12,052-3.052%
2021-10-14		26.778526.780026.615526.6700-0.112%7,767-3.561%
2021-10-13		26.600026.860026.520026.7000+0.755%11,300-3.670%
2021-10-12		26.690026.780026.500026.5000-0.615%7,069-2.943%
2021-10-11		26.410026.668526.410026.6641-0.097%4,210-3.540%
2021-10-08		26.590026.690026.520026.6900-0.299%7,997-3.634%
2021-10-07		26.700026.770026.700026.7700-0.037%1,276-3.922%
2021-10-06		26.570026.850026.570026.7800+0.300%3,180-3.957%
2021-10-05		26.770026.770026.600026.7000+0.338%4,503-3.670%
2021-10-04		26.960026.960026.610026.6100-1.004%9,939-3.344%
2021-10-01		27.080027.080026.880026.8800-0.739%14,854-4.315%
2021-09-30		26.920027.410026.920027.0800+0.632%19,846-5.021%
2021-09-29		26.670027.159926.670026.9100-0.037%5,220-4.421%
2021-09-28		27.200027.200026.597926.9200-2.464%22,354-4.457%
2021-09-27		27.005927.600026.780027.6000+2.564%7,087-6.811%
2021-09-24		27.150027.210026.624826.9100-1.030%5,925-4.421%
2021-09-23		27.170027.750027.170027.1900-0.184%5,588-5.406%
2021-09-22		27.290027.290027.200027.2400+0.037%2,572-5.579%
2021-09-21		27.390027.470027.120027.2300+0.037%11,873-5.545%
2021-09-20		27.150027.300026.990027.2200-0.147%15,919-5.510%
2021-09-17		27.160027.400027.100027.2600+0.963%15,820-5.649%
2021-09-16		26.940027.120026.900027.0000+0.634%8,694-4.740%
2021-09-15		26.860026.910026.624926.8300+0.487%38,038-4.136%
2021-09-14		26.920026.920026.690026.7000-0.817%2,710-3.670%
2021-09-13		27.040027.126726.800026.9200-0.222%7,125-4.457%
2021-09-10		27.070027.150026.130026.9800-0.332%10,155-4.669%
2021-09-09		27.130027.150026.940027.0700-0.258%12,366-4.986%
2021-09-08		27.430027.430027.040027.1400-1.093%18,372-5.231%
2021-09-07		27.750027.750027.150127.4400-1.188%9,276-6.267%
2021-09-03		27.770027.770027.680027.7700-0.180%587-7.381%
2021-09-02		27.625027.890027.580027.8200-0.607%7,208-7.548%
2021-09-01		28.125528.600027.480127.9900-0.815%19,507-8.109%
2021-08-31		27.710028.220027.710028.2200-1.121%6,159-8.858%
2021-08-30		28.350028.540028.210028.5400+0.140%11,328-9.880%
2021-08-27		28.035028.500028.035028.5000+0.885%5,574-9.754%
2021-08-26		28.100028.250028.100028.25000.000%752-8.955%
2021-08-25		28.450028.500027.980028.2500-0.353%131,748-8.955%
2021-08-24		28.500028.500028.340028.3500-0.246%5,930-9.276%
2021-08-23		28.030028.420028.010028.4200-0.455%10,597-9.500%
2021-08-20		28.155028.550028.155028.5500+0.211%5,137-9.912%
2021-08-19		28.250028.490028.000028.4900+0.921%9,822-9.722%
2021-08-18		28.205028.348628.205028.2300-0.044%6,220-8.891%
2021-08-17		28.510028.510028.130128.2425-0.904%4,354-8.931%
2021-08-16		28.500028.500028.098928.50000.000%7,802-9.754%
2021-08-13		28.190028.500028.190028.5000+0.458%4,934-9.754%
2021-08-12		27.900029.050027.900028.3700+1.358%9,918-9.340%
2021-08-11		27.795028.149927.780027.9900-0.036%11,179-8.109%
2021-08-10		27.510028.000027.478128.0000+0.974%9,389-8.142%
2021-08-09		27.840028.014227.459327.7300-0.288%2,355-7.248%
2021-08-06		27.880028.015027.810027.8100-0.572%5,275-7.515%
2021-08-05		27.480028.000027.480027.9700+1.783%3,253-8.044%
2021-08-04		27.050027.640027.050027.4800+1.477%14,745-6.404%
2021-08-03		27.100027.330027.080027.0800-0.441%5,287-5.021%
2021-08-02		27.070027.330027.070027.2000+0.517%7,278-5.440%
2021-07-30		26.740027.258826.740027.0600+0.520%11,362-4.951%
2021-07-29		26.990026.990026.730026.9200+1.013%9,952-4.457%
2021-07-28		26.880026.880026.650026.6500-0.856%6,906-3.489%
2021-07-27		27.030027.130026.720526.8800-0.555%10,029-4.315%
2021-07-26		27.250027.255826.940027.0300-0.953%20,186-4.846%
2021-07-23		27.400027.420027.205027.2900-0.474%27,629-5.752%
2021-07-22		27.450027.500027.340027.42000.000%39,205-6.199%
2021-07-21		27.800027.800027.230027.4200-1.615%50,608-6.199%
2021-07-20		27.905027.948327.870027.8700+0.759%3,296-7.714%
2021-07-19		27.729927.729927.660027.6600-1.038%2,917-7.013%
2021-07-16		27.740027.999427.740027.9500-0.357%6,537-7.978%
2021-07-15		27.930028.155027.910028.0500+0.610%20,460-8.306%
2021-07-14		27.930027.930027.750027.8800+0.252%2,627-7.747%
2021-07-13		27.830027.870027.680027.8100-0.144%5,045-7.515%
2021-07-12		27.630027.920827.630027.8500+0.906%7,676-7.647%
2021-07-09		27.390027.840027.390027.6000+0.510%10,950-6.811%
2021-07-08		27.940027.940027.300027.4600-1.911%30,059-6.336%
2021-07-07		27.970028.000027.950027.9950+0.161%12,573-8.126%
2021-07-06		27.990027.990027.550027.9500+0.036%7,160-7.978%
2021-07-02		27.870028.000027.860027.9400+0.215%3,263-7.945%
2021-07-01		27.930028.000027.588527.8800-0.748%12,380-7.747%
2021-06-30		27.330028.090027.330028.0900+2.894%57,773-8.436%
2021-06-29		27.070027.350027.010027.3000+0.073%22,622-5.787%
2021-06-28		27.150027.340027.070027.2800+0.405%20,902-5.718%
2021-06-25		27.110027.350026.930027.1700-0.275%4,776-5.336%
2021-06-24		27.330027.380026.710127.2450+0.202%10,309-5.597%
2021-06-23		27.070027.329927.030027.1900+0.332%12,873-5.406%
2021-06-22		27.380027.382227.100027.1000-0.037%4,621-5.092%
2021-06-21		27.000027.440027.000027.1100+0.556%18,197-5.127%
2021-06-18		26.950027.080026.950026.96000.000%3,953-4.599%
2021-06-17		27.120027.120026.960026.9600-0.425%4,545-4.599%
2021-06-16		27.140027.189927.075027.0750-0.018%5,675-5.004%
2021-06-15		27.200027.200026.950027.0800-0.258%6,059-5.021%
2021-06-14		27.220027.350027.150027.1500+0.333%8,290-5.266%
2021-06-11		27.160027.160027.050027.0600-0.148%5,819-4.951%
2021-06-10		27.140027.380027.040127.1000-0.221%12,160-5.092%
2021-06-09		27.340027.400027.160027.1600-0.074%2,071-5.301%
2021-06-08		27.140027.180027.080027.1800-0.149%7,065-5.371%
2021-06-07		27.250027.250027.100027.2206+0.668%3,001-5.512%
2021-06-04		26.960027.190026.960027.0400+0.148%16,151-4.881%
2021-06-03		26.720027.000026.720027.0000+0.409%15,182-4.740%
2021-06-02		26.900026.979926.850026.8900-0.074%32,731-4.350%
2021-06-01		26.900026.916526.830026.9100-0.259%16,265-4.421%
2021-05-28		26.940026.980026.751526.9800-0.553%6,722-4.669%
2021-05-27		27.290027.290026.967027.1300+0.148%21,066-5.196%
2021-05-26		27.130027.130026.890027.0900+0.594%13,694-5.056%
2021-05-25		27.200027.200026.700026.9300-0.333%13,617-4.492%
2021-05-24		27.130027.130027.020027.0200-0.111%4,116-4.811%
2021-05-21		27.130027.130027.000027.0500+0.204%2,454-4.916%
2021-05-20		26.870027.007026.870026.9950+1.105%4,414-4.722%
2021-05-19		26.850026.880026.700026.7000-0.964%13,284-3.670%
2021-05-18		26.950026.990026.820026.9600+0.597%10,947-4.599%
2021-05-17		26.870026.935026.800026.8000-0.593%6,588-4.029%
2021-05-14		27.440027.570026.810126.9600-0.553%5,309-4.599%
2021-05-13		26.920027.200026.800027.1100+1.081%35,840-5.127%
2021-05-12		26.730026.830026.500026.8200+0.149%19,315-4.101%
2021-05-11		26.760026.780026.640026.7800-0.409%27,473-3.957%
2021-05-10		26.950027.095926.851026.8900-0.149%20,470-4.350%
2021-05-07		27.505027.590026.910026.9300-2.001%72,238-4.492%
2021-05-06		27.402627.590027.370027.4800+0.365%19,258-6.404%
2021-05-05		27.440027.464527.360027.3800+0.110%6,906-6.062%
2021-05-04		27.400027.400027.185027.35000.000%41,662-5.959%
2021-05-03		27.150027.380027.000127.3500+0.293%90,226-5.959%
2021-04-30		27.050027.580027.000027.2700-0.800%474,865-5.683%
2021-04-29		27.400027.490027.250027.4900+0.512%30,301-6.438%
2021-04-28		27.210027.360027.170027.3500+0.700%23,364-5.959%
2021-04-27		27.340027.340027.000127.1600-0.184%27,641-5.301%
2021-04-26		27.090027.300027.090027.2100+0.647%20,730-5.475%
2021-04-23		26.990027.050026.930027.0350+0.350%44,463-4.863%
2021-04-22		26.990027.000026.930026.9406-0.035%51,256-4.530%
2021-04-21		27.050027.050026.900026.9500-0.185%39,057-4.563%
2021-04-20		26.950027.000026.940027.0000+0.372%101,849-4.740%
2021-04-19		27.120027.310026.760026.9000+0.561%122,617-4.386%
2021-04-16		26.450026.868926.417026.7500+1.326%158,813-3.850%
2021-04-15		26.270026.550026.250026.4000+0.802%38,678-2.575%
2021-04-14		26.240026.290026.181026.1900-0.152%42,120-1.794%
2021-04-13		26.220026.295026.100026.2300+0.191%56,962-1.944%
2021-04-12		26.300026.300026.130026.1800-0.076%45,254-1.756%
2021-04-09		25.930026.340025.830026.2000+1.315%176,111-1.831%
2021-04-08		25.800025.950025.770025.8600+0.039%64,595-0.541%
2021-04-07		25.670025.850025.650025.8500+0.780%118,116-0.502%
2021-04-06		25.770025.840025.600025.6500-0.543%98,376+0.274%
2021-04-05		25.740025.940025.710025.7900+1.018%137,108-0.271%
2021-04-01		25.250025.550025.245025.5300+1.149%104,193+0.745%
2021-03-31		25.060025.360025.060025.2400+0.758%191,912+1.903%
2021-03-30		24.900025.130024.845025.05000.000%169,009+2.675%


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC