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 (%)
May 31, 2017 16.06 16.06 15.82 15.98 78,884 -0.05(-0.31%)
May 30, 2017 16.50 16.62 16.01 16.03 158,685 -0.39(-2.38%)
May 26, 2017 16.00 16.49 15.98 16.42 150,206 +0.41(+2.56%)
May 25, 2017 16.05 16.05 15.90 16.01 202,208 +0.05(+0.31%)
May 24, 2017 15.96 16.00 15.90 15.96 131,928 +0.00(+0.00%)
May 23, 2017 15.95 16.00 15.86 15.96 146,542 +0.05(+0.31%)
May 22, 2017 15.93 16.05 15.74 15.91 331,835 -0.02(-0.13%)
May 19, 2017 15.97 16.02 15.74 15.93 123,633 -0.03(-0.19%)
May 18, 2017 15.56 16.00 15.43 15.96 172,187 +0.43(+2.77%)
May 17, 2017 15.65 15.68 15.39 15.53 149,136 -0.18(-1.15%)
May 16, 2017 15.75 15.76 15.61 15.71 119,790 -0.26(-1.63%)
May 15, 2017 15.90 15.97 15.84 15.97 130,457 +0.19(+1.20%)
May 12, 2017 15.86 16.70 15.74 15.78 82,747 -0.10(-0.63%)
May 11, 2017 15.91 15.99 15.73 15.88 197,741 -0.03(-0.19%)
May 10, 2017 15.93 16.06 15.81 15.91 645,844 +0.05(+0.32%)
May 09, 2017 16.00 16.09 15.80 15.86 241,769 -0.04(-0.25%)
May 08, 2017 15.94 16.00 15.81 15.90 156,028 +0.09(+0.57%)
May 05, 2017 15.49 15.98 15.25 15.81 355,516 +0.29(+1.87%)
May 04, 2017 15.55 15.60 15.39 15.52 347,651 +0.03(+0.19%)
May 03, 2017 15.42 15.61 15.37 15.49 138,018 +0.09(+0.58%)
May 02, 2017 15.45 15.52 15.36 15.40 218,685 +0.00(+0.00%)
May 01, 2017 15.10 15.57 15.10 15.40 194,835 +0.35(+2.33%)
Apr 28, 2017 15.14 15.14 14.94 15.05 95,441 -0.08(-0.53%)
Apr 27, 2017 15.25 15.25 15.11 15.13 154,066 -0.12(-0.79%)
Apr 26, 2017 15.20 15.25 15.06 15.25 110,174 +0.10(+0.66%)
Apr 25, 2017 15.21 15.25 15.13 15.15 160,309 +0.00(+0.00%)
Apr 24, 2017 15.13 15.19 15.10 15.15 163,247 +0.17(+1.13%)
Apr 21, 2017 14.91 15.05 14.88 14.98 90,468 +0.06(+0.40%)
Apr 20, 2017 14.98 15.08 14.88 14.92 113,839 +0.03(+0.20%)
Apr 19, 2017 14.77 14.98 14.70 14.89 259,857 +0.20(+1.36%)
Apr 18, 2017 14.45 14.86 14.40 14.69 692,715 +0.28(+1.94%)
Apr 17, 2017 15.20 15.20 14.25 14.41 1,803,045 -0.70(-4.63%)
Apr 13, 2017 15.23 15.23 15.08 15.11 258,384 -0.08(-0.53%)
Apr 12, 2017 15.15 15.24 15.13 15.19 115,578 -0.03(-0.20%)
Apr 11, 2017 15.23 15.30 15.14 15.22 50,506 -0.02(-0.13%)
Apr 10, 2017 15.30 15.30 15.19 15.24 84,285 -0.01(-0.07%)
Apr 07, 2017 15.12 15.29 15.10 15.25 131,735 +0.14(+0.93%)
Apr 06, 2017 15.02 15.16 15.02 15.11 53,033 +0.04(+0.27%)
Apr 05, 2017 15.00 15.15 14.96 15.07 123,308 +0.07(+0.47%)
Apr 04, 2017 14.89 15.16 14.77 15.00 137,218 +0.05(+0.33%)
Apr 03, 2017 14.91 15.00 14.81 14.95 105,027 +0.04(+0.27%)
Mar 31, 2017 15.10 15.19 14.90 14.91 122,072 -0.15(-1.00%)
Mar 30, 2017 15.10 15.19 15.00 15.06 118,752 +0.03(+0.20%)
Mar 29, 2017 15.00 15.14 14.95 15.03 69,560 +0.03(+0.20%)
Mar 28, 2017 15.00 15.12 14.90 15.00 161,154 +0.08(+0.54%)
Mar 27, 2017 14.85 15.00 14.71 14.92 81,161 -0.06(-0.40%)
Mar 24, 2017 14.97 15.02 14.93 14.98 81,341 +0.01(+0.07%)
Mar 23, 2017 14.90 15.06 14.89 14.97 85,551 +0.05(+0.34%)
Mar 22, 2017 14.96 14.99 14.81 14.92 66,749 -0.02(-0.13%)
Mar 21, 2017 15.04 15.10 14.91 14.94 134,575 -0.01(-0.07%)
Mar 20, 2017 15.11 15.11 14.84 14.95 171,464 -0.12(-0.80%)
Mar 17, 2017 14.91 15.08 14.91 15.07 89,413 +0.15(+1.01%)
Mar 16, 2017 14.81 14.98 14.61 14.92 154,817 +0.12(+0.81%)
Mar 15, 2017 14.69 14.87 14.61 14.80 109,766 +0.18(+1.23%)
Mar 14, 2017 14.75 14.82 14.62 14.62 66,543 -0.09(-0.61%)
Mar 13, 2017 15.02 15.06 14.69 14.71 224,216 -0.42(-2.78%)
Mar 10, 2017 15.49 15.52 15.10 15.13 204,743 -0.29(-1.88%)
Mar 09, 2017 15.38 15.54 15.19 15.42 221,042 +0.13(+0.85%)
Mar 08, 2017 15.45 15.55 15.28 15.29 278,163 -0.33(-2.11%)
Mar 07, 2017 15.56 15.75 15.56 15.62 366,055 +0.15(+0.97%)
Mar 06, 2017 15.50 15.65 15.34 15.47 257,995 -0.04(-0.26%)
Mar 03, 2017 15.39 15.67 15.39 15.51 158,963 +0.16(+1.04%)
Mar 02, 2017 15.55 15.65 15.21 15.35 147,740 -0.21(-1.35%)
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.