Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ftai Aviation Ltd (NY: FTAI )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 9.995 10.00 9.807 9.843 229,131 -0.13(-1.34%)
Apr 29, 2019 10.07 10.07 9.904 9.976 139,255 -0.04(-0.42%)
Apr 26, 2019 10.09 10.10 9.922 10.02 194,144 -0.01(-0.12%)
Apr 25, 2019 10.07 10.07 9.910 10.03 255,040 -0.05(-0.54%)
Apr 24, 2019 10.19 10.22 10.03 10.09 128,227 -0.09(-0.89%)
Apr 23, 2019 10.17 10.21 10.09 10.18 130,923 -0.01(-0.06%)
Apr 22, 2019 10.30 10.33 10.15 10.18 112,172 -0.13(-1.23%)
Apr 18, 2019 10.30 10.33 10.25 10.31 86,011 +0.05(+0.47%)
Apr 17, 2019 10.30 10.31 10.24 10.26 123,651 -0.04(-0.35%)
Apr 16, 2019 10.36 10.36 10.27 10.30 81,770 +0.00(+0.00%)
Apr 15, 2019 10.27 10.32 10.18 10.30 203,131 -0.01(-0.06%)
Apr 12, 2019 10.36 10.36 10.27 10.30 294,023 +0.02(+0.24%)
Apr 11, 2019 10.19 10.30 10.18 10.28 75,425 +0.09(+0.89%)
Apr 10, 2019 10.26 10.26 10.16 10.19 122,268 -0.05(-0.47%)
Apr 09, 2019 10.29 10.32 10.18 10.24 110,062 -0.06(-0.59%)
Apr 08, 2019 10.32 10.36 10.23 10.30 153,266 -0.05(-0.47%)
Apr 05, 2019 10.38 10.38 10.30 10.35 131,575 +0.01(+0.12%)
Apr 04, 2019 10.38 10.39 10.32 10.33 54,150 -0.02(-0.23%)
Apr 03, 2019 10.40 10.43 10.32 10.36 358,090 -0.04(-0.35%)
Apr 02, 2019 10.39 10.42 10.36 10.39 190,058 -0.01(-0.06%)
Apr 01, 2019 10.41 10.45 10.36 10.40 84,669 +0.04(+0.35%)
Mar 29, 2019 10.32 10.44 10.30 10.36 139,665 -0.01(-0.06%)
Mar 28, 2019 10.42 10.45 10.30 10.37 209,514 -0.01(-0.06%)
Mar 27, 2019 10.36 10.38 10.30 10.38 98,883 +0.05(+0.53%)
Mar 26, 2019 10.33 10.38 10.27 10.32 269,974 +0.04(+0.35%)
Mar 25, 2019 10.26 10.39 10.24 10.29 102,960 +0.03(+0.30%)
Mar 22, 2019 10.44 10.44 10.26 10.26 230,133 -0.24(-2.25%)
Mar 21, 2019 10.60 10.68 10.42 10.49 208,180 -0.13(-1.20%)
Mar 20, 2019 10.53 10.64 10.45 10.62 273,819 +0.07(+0.63%)
Mar 19, 2019 10.51 10.61 10.48 10.55 132,439 +0.04(+0.35%)
Mar 18, 2019 10.48 10.54 10.44 10.52 106,995 +0.05(+0.46%)
Mar 15, 2019 10.28 10.50 10.28 10.47 201,738 +0.15(+1.47%)
Mar 14, 2019 10.24 10.32 10.19 10.32 234,442 +0.21(+2.04%)
Mar 13, 2019 10.17 10.25 10.01 10.11 478,487 -0.02(-0.23%)
Mar 12, 2019 10.10 10.15 10.03 10.13 234,412 +0.05(+0.53%)
Mar 11, 2019 10.10 10.17 9.979 10.08 432,429 +0.07(+0.65%)
Mar 08, 2019 9.593 10.21 9.593 10.01 1,704,067 +0.37(+3.82%)
Mar 07, 2019 9.563 9.682 9.539 9.646 336,624 +0.08(+0.87%)
Mar 06, 2019 9.599 9.730 9.492 9.563 607,799 -0.04(-0.37%)
Mar 05, 2019 9.498 9.706 9.456 9.599 398,120 +0.10(+1.06%)
Mar 04, 2019 9.504 9.575 9.439 9.498 704,974 +0.00(+0.00%)
Mar 01, 2019 9.629 9.676 9.444 9.498 1,120,725 -0.02(-0.19%)
Feb 28, 2019 9.759 9.777 9.474 9.516 999,341 -0.08(-0.87%)
Feb 27, 2019 9.652 9.801 9.545 9.599 667,091 -0.05(-0.55%)
Feb 26, 2019 9.504 9.718 9.492 9.652 413,366 +0.15(+1.63%)
Feb 25, 2019 9.421 9.551 9.385 9.498 564,477 +0.08(+0.88%)
Feb 22, 2019 9.468 9.468 9.373 9.415 714,489 -0.04(-0.44%)
Feb 21, 2019 9.492 9.524 9.421 9.456 584,070 -0.02(-0.19%)
Feb 20, 2019 9.415 9.605 9.302 9.474 1,624,788 +0.10(+1.08%)
Feb 19, 2019 9.308 9.771 9.165 9.373 1,640,272 +0.41(+4.57%)
Feb 15, 2019 8.957 9.005 8.850 8.963 339,231 +0.08(+0.94%)
Feb 14, 2019 8.839 8.928 8.821 8.880 387,203 +0.03(+0.34%)
Feb 13, 2019 8.850 8.928 8.791 8.850 382,874 +0.04(+0.47%)
Feb 12, 2019 8.850 9.011 8.809 8.809 361,611 -0.03(-0.34%)
Feb 11, 2019 8.773 8.845 8.720 8.839 264,137 +0.09(+1.02%)
Feb 08, 2019 8.548 8.761 8.494 8.749 363,978 +0.19(+2.22%)
Feb 07, 2019 8.613 8.761 8.530 8.559 550,670 -0.17(-1.91%)
Feb 06, 2019 8.767 8.785 8.464 8.726 728,281 -0.04(-0.41%)
Feb 05, 2019 8.738 8.874 8.732 8.761 221,168 +0.03(+0.34%)
Feb 04, 2019 8.637 8.749 8.631 8.732 192,504 +0.08(+0.96%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.