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 (%)
Apr 30, 2018 9.184 9.278 9.140 9.212 121,785 +0.05(+0.54%)
Apr 27, 2018 9.107 9.223 9.073 9.162 292,517 +0.08(+0.91%)
Apr 26, 2018 9.156 9.256 9.068 9.079 248,289 -0.08(-0.85%)
Apr 25, 2018 9.140 9.167 9.035 9.156 145,830 +0.05(+0.55%)
Apr 24, 2018 9.245 9.322 8.979 9.107 243,348 -0.12(-1.26%)
Apr 23, 2018 9.029 9.250 8.979 9.223 161,607 +0.22(+2.40%)
Apr 20, 2018 8.996 9.112 8.952 9.007 295,524 +0.03(+0.37%)
Apr 19, 2018 9.107 9.141 8.960 8.974 191,012 -0.16(-1.76%)
Apr 18, 2018 9.273 9.281 9.123 9.134 119,731 -0.06(-0.60%)
Apr 17, 2018 9.151 9.300 9.107 9.190 310,714 +0.11(+1.16%)
Apr 16, 2018 9.012 9.151 8.946 9.084 349,765 +0.09(+0.98%)
Apr 13, 2018 9.201 9.206 8.985 8.996 112,852 -0.13(-1.46%)
Apr 12, 2018 9.062 9.206 9.062 9.129 161,540 +0.08(+0.92%)
Apr 11, 2018 8.918 9.101 8.885 9.046 242,637 +0.10(+1.11%)
Apr 10, 2018 8.918 9.123 8.857 8.946 2,241,629 +0.13(+1.51%)
Apr 09, 2018 8.891 8.904 8.780 8.813 2,654,324 -0.07(-0.75%)
Apr 06, 2018 8.913 8.968 8.747 8.880 132,764 -0.07(-0.80%)
Apr 05, 2018 8.835 8.974 8.780 8.952 100,065 +0.12(+1.38%)
Apr 04, 2018 8.691 8.846 8.553 8.830 220,414 +0.10(+1.14%)
Apr 03, 2018 8.780 8.896 8.697 8.730 290,504 -0.03(-0.32%)
Apr 02, 2018 8.835 8.874 8.691 8.758 423,905 -0.07(-0.82%)
Mar 29, 2018 8.830 8.830 8.830 0 +0.06(+0.63%)
Mar 28, 2018 8.758 8.802 8.608 8.774 404,663 +0.04(+0.51%)
Mar 27, 2018 8.797 8.896 8.680 8.730 290,900 -0.07(-0.82%)
Mar 26, 2018 8.769 8.885 8.727 8.802 275,717 +0.08(+0.95%)
Mar 23, 2018 8.697 8.802 8.697 8.719 228,462 +0.03(+0.32%)
Mar 22, 2018 8.697 8.763 8.691 8.691 292,219 -0.05(-0.57%)
Mar 21, 2018 8.680 8.797 8.680 8.741 140,302 +0.04(+0.51%)
Mar 20, 2018 8.664 8.719 8.614 8.697 180,775 +0.03(+0.38%)
Mar 19, 2018 8.719 8.759 8.603 8.664 366,221 -0.07(-0.76%)
Mar 16, 2018 8.719 8.819 8.713 8.730 409,819 +0.02(+0.25%)
Mar 15, 2018 8.813 8.940 8.647 8.708 304,771 -0.11(-1.26%)
Mar 14, 2018 8.862 8.898 8.737 8.819 303,577 -0.04(-0.43%)
Mar 13, 2018 9.019 9.084 8.840 8.857 447,898 -0.09(-1.03%)
Mar 12, 2018 8.781 9.079 8.755 8.949 407,404 +0.24(+2.74%)
Mar 09, 2018 8.645 8.759 8.645 8.710 795,475 +0.09(+1.01%)
Mar 08, 2018 8.846 8.889 8.623 8.623 951,097 -0.19(-2.15%)
Mar 07, 2018 8.927 8.808 8.813 388,645 -0.02(-0.18%)
Mar 06, 2018 8.819 8.949 8.802 8.829 644,562 +0.02(+0.25%)
Mar 05, 2018 8.813 8.911 8.808 8.808 259,334 -0.05(-0.61%)
Mar 02, 2018 8.965 8.965 8.857 8.862 407,607 -0.09(-0.97%)
Mar 01, 2018 8.857 9.052 8.802 8.949 681,110 +0.09(+1.04%)
Feb 28, 2018 8.770 8.949 8.406 8.857 1,769,411 -0.43(-4.67%)
Feb 27, 2018 9.323 9.356 9.263 9.290 478,185 -0.01(-0.12%)
Feb 26, 2018 9.166 9.312 9.019 9.301 361,187 +0.18(+2.02%)
Feb 23, 2018 8.981 9.139 8.938 9.117 307,834 +0.16(+1.76%)
Feb 22, 2018 8.922 8.960 638,490 -0.14(-1.49%)
Feb 21, 2018 9.101 9.149 9.063 9.095 149,574 +0.03(+0.30%)
Feb 20, 2018 9.204 9.208 9.052 9.068 287,021 -0.16(-1.76%)
Feb 16, 2018 9.231 9.231 9.231 0 -0.02(-0.23%)
Feb 15, 2018 9.296 9.323 9.112 9.253 510,647 +0.01(+0.06%)
Feb 14, 2018 9.215 9.280 9.185 9.247 319,279 +0.03(+0.29%)
Feb 13, 2018 9.052 9.274 9.003 9.220 326,267 +0.17(+1.92%)
Feb 12, 2018 9.198 9.263 9.003 9.046 591,543 -0.11(-1.18%)
Feb 09, 2018 9.166 9.242 8.591 9.155 1,180,409 +0.07(+0.78%)
Feb 08, 2018 9.372 9.383 9.076 9.084 452,120 -0.25(-2.73%)
Feb 07, 2018 9.296 9.356 9.296 9.339 419,299 +0.05(+0.53%)
Feb 06, 2018 8.971 9.339 8.971 9.290 439,276 +0.04(+0.41%)
Feb 05, 2018 9.464 9.524 9.117 9.253 513,391 -0.24(-2.51%)
Feb 02, 2018 9.491 9.632 9.464 9.491 321,857 -0.08(-0.79%)
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.