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 (%)
Dec 29, 2017 10.95 10.95 10.95 0 -0.03(-0.30%)
Dec 28, 2017 10.98 11.02 10.79 10.98 342,539 +0.02(+0.15%)
Dec 27, 2017 10.82 11.00 10.71 10.96 281,824 +0.10(+0.96%)
Dec 26, 2017 10.96 11.01 10.84 10.86 313,657 -0.13(-1.15%)
Dec 22, 2017 10.85 11.01 10.84 10.98 323,892 +0.09(+0.81%)
Dec 21, 2017 10.61 10.92 10.60 10.90 315,947 +0.33(+3.17%)
Dec 20, 2017 10.34 10.69 10.30 10.56 172,243 +0.20(+1.91%)
Dec 19, 2017 10.42 10.49 10.30 10.36 413,790 +0.01(+0.05%)
Dec 18, 2017 10.11 10.37 10.01 10.36 334,475 +0.35(+3.51%)
Dec 15, 2017 10.16 10.16 9.968 10.01 1,082,964 -0.18(-1.73%)
Dec 14, 2017 10.20 10.20 10.11 10.18 312,600 +0.01(+0.05%)
Dec 13, 2017 10.07 10.19 10.07 10.18 563,618 +0.09(+0.93%)
Dec 12, 2017 9.968 10.22 9.968 10.08 743,678 +0.15(+1.55%)
Dec 11, 2017 10.01 10.02 9.858 9.929 524,364 -0.07(-0.71%)
Dec 08, 2017 10.02 10.05 9.885 10.00 156,707 +0.01(+0.11%)
Dec 07, 2017 9.907 10.11 9.885 9.990 462,614 +0.13(+1.28%)
Dec 06, 2017 9.940 9.946 9.825 9.863 192,518 -0.10(-1.05%)
Dec 05, 2017 10.02 10.21 9.968 9.968 332,989 -0.04(-0.38%)
Dec 04, 2017 9.990 10.01 9.979 10.01 293,458 +0.05(+0.55%)
Dec 01, 2017 10.01 10.02 9.891 9.951 191,034 -0.04(-0.44%)
Nov 30, 2017 9.913 10.02 9.874 9.995 249,229 +0.09(+0.94%)
Nov 29, 2017 10.01 10.02 9.885 9.902 68,085 -0.09(-0.93%)
Nov 28, 2017 9.984 10.02 9.946 9.995 220,816 +0.04(+0.39%)
Nov 27, 2017 9.913 10.09 9.913 9.957 285,608 -0.04(-0.44%)
Nov 24, 2017 10.01 10.01 9.971 10.00 121,510 -0.01(-0.05%)
Nov 22, 2017 9.995 10.03 9.951 10.01 147,255 +0.05(+0.55%)
Nov 21, 2017 9.973 10.04 9.940 9.951 235,791 -0.02(-0.17%)
Nov 20, 2017 9.935 10.01 9.888 9.968 91,890 +0.03(+0.28%)
Nov 17, 2017 9.863 9.957 9.830 9.940 122,704 +0.07(+0.67%)
Nov 16, 2017 9.644 9.918 9.583 9.874 443,144 +0.25(+2.63%)
Nov 15, 2017 9.568 9.740 9.465 9.622 294,844 +0.03(+0.34%)
Nov 14, 2017 9.600 9.649 9.568 9.589 330,141 -0.03(-0.34%)
Nov 13, 2017 9.730 9.730 9.573 9.622 361,656 -0.13(-1.33%)
Nov 10, 2017 9.843 9.843 9.654 9.751 311,691 -0.06(-0.60%)
Nov 09, 2017 9.789 9.918 9.789 9.810 213,872 -0.02(-0.16%)
Nov 08, 2017 9.805 9.899 9.733 9.827 158,097 +0.02(+0.16%)
Nov 07, 2017 9.918 9.972 9.713 9.810 335,328 -0.08(-0.82%)
Nov 06, 2017 10.00 10.06 9.789 9.891 597,824 -0.09(-0.86%)
Nov 03, 2017 9.999 10.23 9.740 9.978 393,845 +0.02(+0.16%)
Nov 02, 2017 9.881 9.972 9.627 9.961 272,612 +0.12(+1.26%)
Nov 01, 2017 9.859 9.918 9.784 9.837 237,924 +0.01(+0.11%)
Oct 31, 2017 9.891 9.967 9.805 9.827 201,170 -0.06(-0.60%)
Oct 30, 2017 9.972 9.978 9.709 9.886 300,074 -0.09(-0.86%)
Oct 27, 2017 9.891 9.972 9.665 9.972 204,196 +0.12(+1.20%)
Oct 26, 2017 9.929 9.983 9.810 9.854 203,958 -0.08(-0.76%)
Oct 25, 2017 9.972 9.972 9.864 9.929 310,784 -0.03(-0.32%)
Oct 24, 2017 9.891 9.972 9.891 9.961 181,548 +0.07(+0.71%)
Oct 23, 2017 9.940 9.988 9.778 9.891 242,733 -0.05(-0.49%)
Oct 20, 2017 9.784 9.972 9.757 9.940 246,842 +0.20(+2.10%)
Oct 19, 2017 9.703 9.740 9.611 9.735 233,325 +0.03(+0.33%)
Oct 18, 2017 9.945 9.945 9.627 9.703 304,053 -0.20(-2.01%)
Oct 17, 2017 9.972 9.984 9.810 9.902 556,228 -0.07(-0.70%)
Oct 16, 2017 9.854 9.994 9.757 9.972 614,448 +0.13(+1.37%)
Oct 13, 2017 9.686 9.875 9.649 9.837 475,829 +0.20(+2.07%)
Oct 12, 2017 9.519 9.697 9.492 9.638 210,997 +0.11(+1.13%)
Oct 11, 2017 9.579 9.660 9.444 9.530 179,526 -0.06(-0.67%)
Oct 10, 2017 9.498 9.606 9.390 9.595 134,226 +0.15(+1.60%)
Oct 09, 2017 9.525 9.555 9.414 9.444 110,411 -0.08(-0.85%)
Oct 06, 2017 9.681 9.681 9.487 9.525 98,889 -0.17(-1.72%)
Oct 05, 2017 9.568 9.703 9.541 9.692 230,274 +0.09(+0.90%)
Oct 04, 2017 9.708 9.708 9.510 9.606 130,720 -0.08(-0.78%)
Oct 03, 2017 9.751 9.770 9.573 9.681 146,530 -0.09(-0.94%)
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.