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 (%)
Nov 30, 2018 9.456 9.492 9.385 9.450 137,375 -0.05(-0.56%)
Nov 29, 2018 9.504 9.587 9.456 9.504 435,480 +0.01(+0.13%)
Nov 28, 2018 9.450 9.527 9.367 9.492 154,776 +0.10(+1.01%)
Nov 27, 2018 9.391 9.507 9.379 9.397 121,537 -0.07(-0.69%)
Nov 26, 2018 9.664 9.688 9.361 9.462 200,695 +0.00(+0.00%)
Nov 23, 2018 9.528 9.635 9.439 9.462 222,394 -0.08(-0.81%)
Nov 21, 2018 9.539 9.539 9.539 0 +0.18(+1.90%)
Nov 20, 2018 9.444 9.504 9.349 9.361 204,015 -0.14(-1.44%)
Nov 19, 2018 9.581 9.596 9.450 9.498 174,549 -0.08(-0.81%)
Nov 16, 2018 9.623 9.652 9.254 9.575 341,756 -0.06(-0.62%)
Nov 15, 2018 9.652 9.884 9.468 9.635 491,366 +0.01(+0.12%)
Nov 14, 2018 9.704 9.704 9.524 9.623 409,322 +0.03(+0.30%)
Nov 13, 2018 9.914 9.964 9.518 9.594 474,885 -0.26(-2.66%)
Nov 12, 2018 10.07 10.07 9.821 9.855 207,640 -0.19(-1.91%)
Nov 09, 2018 10.12 10.13 9.998 10.05 94,480 -0.09(-0.86%)
Nov 08, 2018 10.32 10.32 10.08 10.13 138,032 -0.10(-1.02%)
Nov 07, 2018 10.31 10.33 10.16 10.24 208,061 -0.01(-0.11%)
Nov 06, 2018 10.32 10.33 10.20 10.25 122,283 -0.08(-0.79%)
Nov 05, 2018 10.27 10.40 10.05 10.33 248,574 +0.19(+1.89%)
Nov 02, 2018 10.20 10.33 9.885 10.14 338,582 +0.30(+3.08%)
Nov 01, 2018 9.745 9.879 9.652 9.838 160,769 +0.15(+1.50%)
Oct 31, 2018 9.745 9.790 9.693 9.693 116,494 +0.03(+0.30%)
Oct 30, 2018 9.623 9.716 9.553 9.663 153,243 +0.03(+0.30%)
Oct 29, 2018 9.867 9.867 9.605 9.634 175,844 -0.19(-1.90%)
Oct 26, 2018 9.646 9.844 9.605 9.821 162,162 +0.01(+0.06%)
Oct 25, 2018 9.826 9.984 9.751 9.815 97,350 +0.05(+0.54%)
Oct 24, 2018 10.11 10.11 9.745 9.762 250,687 -0.37(-3.62%)
Oct 23, 2018 10.12 10.24 10.09 10.13 427,756 -0.06(-0.63%)
Oct 22, 2018 10.29 10.29 10.18 10.19 49,440 -0.04(-0.34%)
Oct 19, 2018 10.34 10.42 10.19 10.23 113,719 -0.10(-0.96%)
Oct 18, 2018 10.32 10.47 10.20 10.33 135,199 -0.03(-0.28%)
Oct 17, 2018 10.39 10.41 10.31 10.36 130,195 -0.05(-0.50%)
Oct 16, 2018 10.34 10.44 10.23 10.41 233,670 +0.09(+0.85%)
Oct 15, 2018 10.40 10.40 10.26 10.32 92,264 -0.10(-0.95%)
Oct 12, 2018 10.51 10.59 10.32 10.42 192,052 +0.01(+0.11%)
Oct 11, 2018 10.39 10.59 10.27 10.41 422,843 +0.10(+1.02%)
Oct 10, 2018 10.52 10.52 10.29 10.30 104,867 -0.24(-2.32%)
Oct 09, 2018 10.55 10.65 10.55 10.55 70,020 -0.04(-0.33%)
Oct 08, 2018 10.55 10.61 10.48 10.58 82,452 +0.04(+0.33%)
Oct 05, 2018 10.54 10.61 10.51 10.55 138,284 -0.02(-0.17%)
Oct 04, 2018 10.58 10.60 10.54 10.57 81,852 -0.04(-0.38%)
Oct 03, 2018 10.57 10.61 10.54 10.61 126,170 +0.06(+0.61%)
Oct 02, 2018 10.55 10.56 10.50 10.54 116,514 +0.01(+0.06%)
Oct 01, 2018 10.58 10.58 10.51 10.54 125,495 -0.05(-0.44%)
Sep 28, 2018 10.52 10.62 10.51 10.58 85,719 +0.05(+0.50%)
Sep 27, 2018 10.78 10.78 10.48 10.53 207,387 -0.24(-2.27%)
Sep 26, 2018 10.89 10.89 10.74 10.78 240,687 -0.11(-1.02%)
Sep 25, 2018 10.86 10.89 10.72 10.89 182,781 +0.01(+0.11%)
Sep 24, 2018 10.93 10.94 10.84 10.87 119,027 -0.06(-0.53%)
Sep 21, 2018 10.89 10.94 10.84 10.93 177,451 +0.06(+0.59%)
Sep 20, 2018 10.83 10.89 10.75 10.87 156,950 +0.04(+0.38%)
Sep 19, 2018 10.78 10.88 10.77 10.83 256,512 +0.01(+0.05%)
Sep 18, 2018 10.68 10.84 10.66 10.82 186,296 +0.12(+1.14%)
Sep 17, 2018 10.56 10.72 10.51 10.70 114,204 +0.15(+1.38%)
Sep 14, 2018 10.39 10.58 10.34 10.55 261,624 +0.18(+1.74%)
Sep 13, 2018 10.34 10.38 10.23 10.37 87,713 +0.07(+0.68%)
Sep 12, 2018 10.43 10.43 10.25 10.30 127,603 -0.01(-0.06%)
Sep 11, 2018 10.48 10.62 10.27 10.31 201,296 -0.08(-0.78%)
Sep 10, 2018 10.33 10.41 10.27 10.39 88,857 +0.13(+1.31%)
Sep 07, 2018 10.33 10.43 10.23 10.26 193,426 -0.12(-1.12%)
Sep 06, 2018 10.47 10.47 10.29 10.37 88,826 -0.08(-0.78%)
Sep 05, 2018 10.51 10.53 10.39 10.46 156,521 -0.06(-0.55%)
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.