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 31, 2020 5.301 5.491 4.804 5.367 1,037,430 +0.05(+0.99%)
Mar 30, 2020 5.576 5.612 4.778 5.314 1,070,356 -0.27(-4.81%)
Mar 27, 2020 5.753 5.802 5.367 5.583 978,163 -0.41(-6.78%)
Mar 26, 2020 5.301 5.995 5.121 5.989 969,358 +0.70(+13.24%)
Mar 25, 2020 4.667 5.662 4.182 5.288 1,408,720 +0.58(+12.38%)
Mar 24, 2020 4.536 5.066 4.490 4.706 1,133,499 +0.50(+11.82%)
Mar 23, 2020 4.797 4.797 4.005 4.208 1,249,346 -0.71(-14.49%)
Mar 20, 2020 4.935 5.027 4.418 4.922 1,158,303 -0.10(-1.96%)
Mar 19, 2020 3.737 5.118 3.410 5.020 2,545,508 +1.31(+35.27%)
Mar 18, 2020 4.581 4.601 2.415 3.711 4,345,943 -0.99(-21.14%)
Mar 17, 2020 5.701 5.701 4.379 4.706 2,405,154 -0.92(-16.40%)
Mar 16, 2020 5.301 5.674 3.181 5.629 3,716,053 -0.77(-12.07%)
Mar 13, 2020 7.278 7.527 6.277 6.401 1,316,746 -0.55(-7.91%)
Mar 12, 2020 6.610 7.762 5.707 6.951 1,587,000 -1.08(-13.45%)
Mar 11, 2020 9.082 9.178 7.476 8.031 1,715,595 -1.23(-13.28%)
Mar 10, 2020 9.560 9.758 8.738 9.261 1,185,961 +0.17(+1.89%)
Mar 09, 2020 10.17 10.26 9.012 9.089 837,156 -1.79(-16.46%)
Mar 06, 2020 10.76 10.99 10.52 10.88 1,260,217 -0.22(-1.95%)
Mar 05, 2020 11.58 11.62 11.08 11.10 787,095 -0.71(-6.04%)
Mar 04, 2020 12.06 12.21 11.47 11.81 807,403 +0.02(+0.16%)
Mar 03, 2020 12.27 12.47 11.76 11.79 1,207,982 -0.43(-3.55%)
Mar 02, 2020 11.61 12.38 11.57 12.22 917,904 +0.70(+6.08%)
Feb 28, 2020 11.27 11.70 11.03 11.52 2,116,888 -0.06(-0.55%)
Feb 27, 2020 11.84 11.94 11.04 11.59 1,734,194 -0.46(-3.81%)
Feb 26, 2020 12.12 12.35 12.02 12.05 1,419,455 -0.08(-0.68%)
Feb 25, 2020 12.58 12.59 12.00 12.13 1,166,811 -0.40(-3.15%)
Feb 24, 2020 12.10 12.57 12.07 12.52 1,338,555 -0.57(-4.33%)
Feb 21, 2020 13.44 13.47 12.99 13.09 685,650 -0.35(-2.61%)
Feb 20, 2020 13.70 13.72 13.33 13.44 562,922 -0.20(-1.45%)
Feb 19, 2020 13.64 13.69 13.42 13.64 804,486 +0.07(+0.52%)
Feb 18, 2020 13.47 13.85 13.27 13.57 1,782,146 +0.43(+3.25%)
Feb 14, 2020 12.87 13.18 12.75 13.14 1,903,818 +0.34(+2.64%)
Feb 13, 2020 12.51 13.01 12.51 12.80 1,340,588 +0.20(+1.57%)
Feb 12, 2020 12.67 12.67 12.52 12.61 419,202 -0.03(-0.20%)
Feb 11, 2020 12.72 12.72 12.54 12.63 465,101 -0.01(-0.10%)
Feb 10, 2020 12.57 12.72 12.46 12.64 431,009 +0.07(+0.56%)
Feb 07, 2020 12.67 12.67 12.40 12.57 248,842 -0.07(-0.55%)
Feb 06, 2020 12.43 12.70 12.36 12.64 270,772 +0.27(+2.16%)
Feb 05, 2020 12.36 12.49 12.29 12.38 266,884 +0.01(+0.05%)
Feb 04, 2020 12.41 12.63 12.30 12.37 594,581 +0.04(+0.36%)
Feb 03, 2020 12.42 12.42 12.27 12.33 278,140 +0.10(+0.83%)
Jan 31, 2020 12.43 12.54 12.17 12.22 418,607 -0.20(-1.59%)
Jan 30, 2020 12.56 12.59 12.33 12.42 287,300 -0.27(-2.11%)
Jan 29, 2020 12.33 12.75 12.30 12.69 467,061 +0.42(+3.43%)
Jan 28, 2020 12.36 12.44 12.17 12.27 625,065 -0.03(-0.26%)
Jan 27, 2020 12.43 12.46 12.28 12.30 235,536 -0.23(-1.83%)
Jan 24, 2020 12.72 12.72 12.49 12.53 386,286 -0.22(-1.75%)
Jan 23, 2020 12.52 12.84 12.45 12.75 848,581 +0.55(+4.55%)
Jan 22, 2020 12.24 12.28 12.09 12.20 203,205 +0.03(+0.21%)
Jan 21, 2020 12.35 12.36 12.15 12.17 263,410 -0.18(-1.45%)
Jan 17, 2020 12.20 12.41 12.14 12.35 261,865 +0.18(+1.47%)
Jan 16, 2020 11.98 12.21 11.98 12.17 483,159 +0.17(+1.43%)
Jan 15, 2020 12.05 12.10 11.88 12.00 641,582 -0.04(-0.32%)
Jan 14, 2020 11.99 12.07 11.90 12.04 486,937 -0.04(-0.32%)
Jan 13, 2020 12.16 12.16 12.00 12.08 419,339 -0.03(-0.26%)
Jan 10, 2020 12.30 12.35 12.10 12.11 405,899 -0.16(-1.30%)
Jan 09, 2020 12.52 12.59 12.25 12.27 335,416 -0.27(-2.14%)
Jan 08, 2020 12.59 12.61 12.50 12.54 333,770 -0.02(-0.15%)
Jan 07, 2020 12.50 12.61 12.50 12.56 450,606 +0.00(+0.00%)
Jan 06, 2020 12.59 12.59 12.47 12.56 185,580 -0.11(-0.91%)
Jan 03, 2020 12.39 12.67 12.34 12.67 235,349 +0.18(+1.43%)
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.