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, 2022 19.14 19.62 18.90 19.60 552,441 +0.42(+2.18%)
Mar 30, 2022 19.03 19.54 18.71 19.18 472,617 -0.18(-0.90%)
Mar 29, 2022 19.25 19.77 19.06 19.35 713,806 +0.25(+1.31%)
Mar 28, 2022 18.93 19.10 18.32 19.10 124,871 +0.07(+0.36%)
Mar 25, 2022 18.96 19.03 18.44 19.03 319,415 +0.08(+0.40%)
Mar 24, 2022 18.42 18.99 18.11 18.96 188,225 +0.52(+2.81%)
Mar 23, 2022 19.02 19.02 18.33 18.44 256,622 -0.64(-3.35%)
Mar 22, 2022 19.02 19.39 18.75 19.08 326,981 +0.30(+1.62%)
Mar 21, 2022 19.22 19.50 18.44 18.77 351,240 -0.54(-2.80%)
Mar 18, 2022 18.57 19.34 18.55 19.31 359,335 +0.55(+2.92%)
Mar 17, 2022 17.97 19.09 17.97 18.77 497,439 +0.81(+4.49%)
Mar 16, 2022 17.50 18.41 17.43 17.96 1,591,636 +0.66(+3.83%)
Mar 15, 2022 16.89 17.46 16.61 17.30 513,290 +0.30(+1.75%)
Mar 14, 2022 17.52 17.52 16.69 17.00 1,540,785 -0.40(-2.27%)
Mar 11, 2022 17.69 17.75 17.35 17.40 595,571 -0.10(-0.57%)
Mar 10, 2022 17.69 17.74 17.12 17.50 1,165,307 -0.55(-3.04%)
Mar 09, 2022 18.10 18.76 17.95 18.04 1,212,295 +0.39(+2.21%)
Mar 08, 2022 16.65 17.78 16.59 17.65 701,923 +1.14(+6.91%)
Mar 07, 2022 16.44 17.11 16.00 16.51 1,531,808 -0.06(-0.36%)
Mar 04, 2022 16.62 16.67 15.69 16.57 1,088,517 -0.34(-2.00%)
Mar 03, 2022 17.83 17.83 16.59 16.91 2,520,865 -0.88(-4.94%)
Mar 02, 2022 17.26 18.26 16.92 17.79 1,360,151 +0.80(+4.68%)
Mar 01, 2022 17.52 17.55 16.86 16.99 2,323,857 -0.72(-4.07%)
Feb 28, 2022 18.70 19.06 17.38 17.71 1,902,960 -1.31(-6.90%)
Feb 25, 2022 18.63 19.41 18.61 19.03 1,719,045 +0.32(+1.68%)
Feb 24, 2022 18.81 19.27 18.31 18.71 1,117,899 -0.71(-3.63%)
Feb 23, 2022 20.38 20.48 19.39 19.42 534,232 -0.83(-4.08%)
Feb 22, 2022 20.52 20.62 19.99 20.24 399,833 -0.36(-1.75%)
Feb 18, 2022 20.60 0 +0.10(+0.48%)
Feb 17, 2022 20.70 20.70 20.27 20.51 444,125 -0.31(-1.48%)
Feb 16, 2022 20.72 20.96 20.51 20.81 442,231 -0.02(-0.11%)
Feb 15, 2022 20.11 20.93 20.08 20.84 457,524 +1.05(+5.31%)
Feb 14, 2022 19.96 20.33 19.74 19.78 197,411 -0.27(-1.35%)
Feb 11, 2022 21.21 21.58 19.92 20.05 697,940 -1.22(-5.72%)
Feb 10, 2022 21.47 21.80 21.21 21.27 626,447 -0.18(-0.84%)
Feb 09, 2022 20.93 21.47 20.87 21.45 606,823 +0.53(+2.55%)
Feb 08, 2022 20.39 21.06 20.39 20.92 652,702 +0.38(+1.86%)
Feb 07, 2022 20.11 20.75 20.07 20.54 664,805 +0.34(+1.67%)
Feb 04, 2022 19.99 20.26 19.64 20.20 701,630 -0.17(-0.85%)
Feb 03, 2022 20.20 20.37 361,800 -0.17(-0.80%)
Feb 02, 2022 20.20 20.87 19.70 20.54 248,849 +0.25(+1.22%)
Feb 01, 2022 19.98 20.58 19.79 20.29 487,658 +0.26(+1.27%)
Jan 31, 2022 19.33 20.39 20.03 1,211,563 +0.53(+2.73%)
Jan 28, 2022 19.51 19.70 18.85 19.50 737,205 -0.16(-0.80%)
Jan 27, 2022 20.36 20.59 19.54 19.66 902,689 -0.62(-3.04%)
Jan 26, 2022 20.48 20.97 20.02 20.27 1,191,763 -0.05(-0.26%)
Jan 25, 2022 19.80 20.55 19.37 20.33 851,873 +0.29(+1.42%)
Jan 24, 2022 19.60 20.04 18.89 20.04 1,466,198 +0.23(+1.14%)
Jan 21, 2022 20.27 20.48 19.60 19.81 1,207,209 -0.53(-2.58%)
Jan 20, 2022 21.22 21.31 20.33 20.34 1,589,722 -0.72(-3.42%)
Jan 19, 2022 21.65 21.65 20.75 21.06 580,465 -0.56(-2.60%)
Jan 18, 2022 21.98 22.02 21.25 21.62 458,358 -0.46(-2.07%)
Jan 14, 2022 22.08 0 +0.34(+1.55%)
Jan 13, 2022 21.24 22.25 21.20 21.74 1,366,954 +0.50(+2.33%)
Jan 12, 2022 21.17 21.65 21.11 21.25 444,253 +0.06(+0.28%)
Jan 11, 2022 21.63 22.03 21.14 21.19 443,501 -0.42(-1.95%)
Jan 10, 2022 21.29 21.65 21.09 21.61 1,270,072 +0.19(+0.88%)
Jan 07, 2022 20.87 21.84 20.87 21.42 1,012,993 +0.61(+2.92%)
Jan 06, 2022 20.19 20.98 20.19 20.81 429,516 +0.60(+2.97%)
Jan 05, 2022 20.88 20.99 20.04 20.21 820,840 -0.60(-2.89%)
Jan 04, 2022 21.02 21.20 20.69 20.81 1,146,583 +0.04(+0.18%)
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.