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 (%)
Feb 28, 2019 9.638 9.655 9.356 9.397 1,011,937 -0.08(-0.87%)
Feb 27, 2019 9.532 9.679 9.427 9.479 675,500 -0.05(-0.55%)
Feb 26, 2019 9.386 9.597 9.374 9.532 418,577 +0.15(+1.63%)
Feb 25, 2019 9.303 9.432 9.268 9.380 571,592 +0.08(+0.88%)
Feb 22, 2019 9.350 9.350 9.256 9.298 723,495 -0.04(-0.44%)
Feb 21, 2019 9.374 9.405 9.303 9.339 591,432 -0.02(-0.19%)
Feb 20, 2019 9.298 9.485 9.186 9.356 1,645,269 +0.10(+1.08%)
Feb 19, 2019 9.192 9.650 9.051 9.256 1,660,948 +0.40(+4.57%)
Feb 15, 2019 8.846 8.893 8.740 8.852 343,507 +0.08(+0.94%)
Feb 14, 2019 8.729 8.817 8.711 8.770 392,083 +0.03(+0.34%)
Feb 13, 2019 8.740 8.817 8.682 8.740 387,701 +0.04(+0.47%)
Feb 12, 2019 8.740 8.899 8.699 8.699 366,170 -0.03(-0.34%)
Feb 11, 2019 8.664 8.734 8.611 8.729 267,466 +0.09(+1.02%)
Feb 08, 2019 8.441 8.652 8.388 8.641 368,566 +0.19(+2.22%)
Feb 07, 2019 8.506 8.652 8.424 8.453 557,611 -0.16(-1.91%)
Feb 06, 2019 8.658 8.676 8.359 8.617 737,461 -0.04(-0.41%)
Feb 05, 2019 8.629 8.764 8.623 8.652 223,956 +0.03(+0.34%)
Feb 04, 2019 8.529 8.641 8.523 8.623 194,931 +0.08(+0.96%)
Feb 01, 2019 8.652 8.658 8.476 8.541 252,302 -0.11(-1.29%)
Jan 31, 2019 8.588 8.670 8.500 8.652 185,019 +0.06(+0.68%)
Jan 30, 2019 8.617 8.711 8.553 8.594 365,721 +0.00(+0.00%)
Jan 29, 2019 8.488 8.600 8.453 8.594 170,251 +0.13(+1.52%)
Jan 28, 2019 8.576 8.576 8.459 8.465 173,869 -0.17(-1.97%)
Jan 25, 2019 8.570 8.711 8.564 8.635 182,578 +0.03(+0.34%)
Jan 24, 2019 8.558 8.752 8.535 8.605 125,934 +0.00(+0.00%)
Jan 23, 2019 8.705 8.756 8.491 8.605 255,671 -0.10(-1.15%)
Jan 22, 2019 8.934 8.934 8.582 8.705 221,095 -0.21(-2.30%)
Jan 18, 2019 8.957 9.081 8.869 8.910 440,336 -0.02(-0.26%)
Jan 17, 2019 8.869 8.987 8.834 8.934 224,740 +0.06(+0.66%)
Jan 16, 2019 8.805 8.920 8.799 8.875 159,905 +0.05(+0.53%)
Jan 15, 2019 8.793 8.940 8.770 8.828 196,290 +0.02(+0.27%)
Jan 14, 2019 8.699 8.805 8.594 8.805 269,706 +0.06(+0.74%)
Jan 11, 2019 8.635 8.887 8.582 8.740 298,672 +0.05(+0.54%)
Jan 10, 2019 8.705 8.734 8.547 8.693 112,636 -0.02(-0.27%)
Jan 09, 2019 8.635 8.781 8.635 8.717 230,768 +0.08(+0.88%)
Jan 08, 2019 8.699 8.699 8.558 8.641 252,105 -0.01(-0.07%)
Jan 07, 2019 8.377 8.687 8.377 8.646 104,407 +0.27(+3.22%)
Jan 04, 2019 8.271 8.424 8.218 8.377 203,888 +0.19(+2.37%)
Jan 03, 2019 8.429 8.506 8.136 8.183 279,423 -0.29(-3.39%)
Jan 02, 2019 8.294 8.517 8.294 8.470 113,142 +0.06(+0.70%)
Dec 31, 2018 8.136 8.453 8.036 8.412 341,120 +0.32(+3.99%)
Dec 28, 2018 8.259 8.294 8.036 8.089 422,437 -0.12(-1.50%)
Dec 27, 2018 8.312 8.359 8.019 8.212 353,004 -0.21(-2.51%)
Dec 26, 2018 7.596 8.424 7.596 8.424 479,391 +0.84(+11.15%)
Dec 24, 2018 7.532 7.696 7.532 7.579 317,765 -0.05(-0.69%)
Dec 21, 2018 8.242 8.289 7.599 7.632 708,323 -0.62(-7.47%)
Dec 20, 2018 8.283 8.476 8.236 8.248 436,947 -0.09(-1.06%)
Dec 19, 2018 8.447 8.529 8.113 8.336 603,969 -0.16(-1.86%)
Dec 18, 2018 8.705 8.817 8.459 8.494 174,663 -0.19(-2.16%)
Dec 17, 2018 8.793 8.969 8.623 8.682 288,056 -0.11(-1.27%)
Dec 14, 2018 8.752 8.946 8.740 8.793 302,593 -0.01(-0.13%)
Dec 13, 2018 8.828 9.063 8.746 8.805 463,115 +0.00(+0.00%)
Dec 12, 2018 8.482 8.875 8.482 8.805 325,382 +0.37(+4.38%)
Dec 11, 2018 8.682 8.734 8.374 8.435 462,326 -0.26(-2.97%)
Dec 10, 2018 8.905 9.016 8.635 8.693 426,121 -0.25(-2.82%)
Dec 07, 2018 8.993 9.227 8.916 8.946 346,575 -0.05(-0.52%)
Dec 06, 2018 9.268 9.268 8.805 8.993 617,470 -0.29(-3.16%)
Dec 04, 2018 9.327 9.356 9.037 9.286 329,187 -0.08(-0.88%)
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.