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 (%)
Mar 29, 2019 10.19 10.31 10.17 10.24 141,425 -0.01(-0.06%)
Mar 28, 2019 10.29 10.32 10.17 10.24 212,155 -0.01(-0.06%)
Mar 27, 2019 10.24 10.25 10.18 10.25 100,129 +0.05(+0.53%)
Mar 26, 2019 10.21 10.25 10.14 10.19 273,377 +0.04(+0.35%)
Mar 25, 2019 10.13 10.27 10.11 10.16 104,258 +0.03(+0.30%)
Mar 22, 2019 10.31 10.31 10.13 10.13 233,034 -0.23(-2.25%)
Mar 21, 2019 10.47 10.54 10.29 10.36 210,804 -0.13(-1.20%)
Mar 20, 2019 10.40 10.51 10.32 10.49 277,270 +0.07(+0.63%)
Mar 19, 2019 10.38 10.48 10.35 10.42 134,108 +0.04(+0.35%)
Mar 18, 2019 10.35 10.41 10.31 10.38 108,344 +0.05(+0.46%)
Mar 15, 2019 10.15 10.37 10.15 10.34 204,281 +0.15(+1.47%)
Mar 14, 2019 10.12 10.19 10.07 10.19 237,397 +0.20(+2.04%)
Mar 13, 2019 10.04 10.12 9.890 9.984 484,518 -0.02(-0.23%)
Mar 12, 2019 9.972 10.02 9.908 10.01 237,367 +0.05(+0.53%)
Mar 11, 2019 9.972 10.04 9.855 9.955 437,880 +0.06(+0.65%)
Mar 08, 2019 9.474 10.08 9.474 9.890 1,725,547 +0.36(+3.82%)
Mar 07, 2019 9.444 9.562 9.421 9.526 340,868 +0.08(+0.87%)
Mar 06, 2019 9.479 9.608 9.374 9.444 615,460 -0.04(-0.37%)
Mar 05, 2019 9.380 9.585 9.339 9.479 403,139 +0.10(+1.06%)
Mar 04, 2019 9.386 9.456 9.321 9.380 713,860 +0.00(+0.00%)
Mar 01, 2019 9.509 9.556 9.327 9.380 1,134,852 -0.02(-0.19%)
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%)
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.