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 29, 2020 10.77 11.34 10.69 11.25 532,300 +0.13(+1.17%)
May 28, 2020 11.66 11.68 11.07 11.12 269,746 -0.56(-4.79%)
May 27, 2020 11.50 11.68 10.64 11.68 730,502 +0.49(+4.38%)
May 26, 2020 10.55 11.23 10.36 11.19 1,058,280 +1.15(+11.45%)
May 22, 2020 10.35 10.35 9.730 10.04 678,400 -0.32(-3.09%)
May 21, 2020 9.840 10.41 9.720 10.36 764,763 +0.52(+5.28%)
May 20, 2020 9.820 9.850 9.520 9.840 588,348 +0.50(+5.35%)
May 19, 2020 9.600 9.870 9.290 9.340 463,603 -0.25(-2.61%)
May 18, 2020 8.400 9.610 8.200 9.590 1,161,570 +1.39(+16.95%)
May 15, 2020 7.960 8.640 7.800 8.200 704,400 +0.20(+2.50%)
May 14, 2020 8.500 8.500 7.510 8.000 1,307,121 -0.82(-9.30%)
May 13, 2020 9.500 9.571 8.550 8.820 1,281,620 -0.72(-7.55%)
May 12, 2020 10.28 10.41 9.540 9.540 642,366 -0.62(-6.10%)
May 11, 2020 10.59 10.60 10.00 10.16 715,287 -0.34(-3.24%)
May 08, 2020 10.54 10.58 10.21 10.50 993,200 +0.28(+2.74%)
May 07, 2020 10.30 10.54 9.970 10.22 592,733 +0.08(+0.79%)
May 06, 2020 10.78 10.84 9.760 10.14 874,522 -0.52(-4.88%)
May 05, 2020 10.53 11.00 10.50 10.66 514,795 +0.50(+4.92%)
May 04, 2020 10.68 10.71 9.730 10.16 1,427,618 -0.88(-7.97%)
May 01, 2020 11.13 11.28 10.08 11.04 1,418,800 -0.72(-6.12%)
Apr 30, 2020 11.83 12.77 11.10 11.76 1,836,440 +0.39(+3.43%)
Apr 29, 2020 11.03 11.54 10.85 11.37 977,620 +0.51(+4.70%)
Apr 28, 2020 11.27 11.27 10.67 10.86 598,562 -0.13(-1.18%)
Apr 27, 2020 10.50 11.07 10.33 10.99 486,806 +0.52(+4.97%)
Apr 24, 2020 10.40 10.54 9.950 10.47 522,000 +0.14(+1.36%)
Apr 23, 2020 9.920 10.46 9.780 10.33 487,727 +0.63(+6.49%)
Apr 22, 2020 10.10 10.14 9.530 9.700 430,289 -0.13(-1.32%)
Apr 21, 2020 9.450 10.06 9.400 9.830 334,874 -0.07(-0.71%)
Apr 20, 2020 9.690 10.06 9.290 9.900 1,011,386 +0.13(+1.33%)
Apr 17, 2020 9.710 10.15 9.519 9.770 839,000 +0.59(+6.43%)
Apr 16, 2020 9.500 9.500 8.830 9.180 802,395 -0.08(-0.86%)
Apr 15, 2020 9.200 9.350 8.860 9.260 599,751 -0.31(-3.24%)
Apr 14, 2020 9.470 9.830 9.275 9.570 589,567 +0.51(+5.63%)
Apr 13, 2020 10.47 10.59 8.980 9.060 843,922 -1.06(-10.47%)
Apr 09, 2020 9.450 10.63 9.450 10.12 936,300 +1.03(+11.33%)
Apr 08, 2020 9.000 9.350 9.000 9.090 611,306 +0.17(+1.91%)
Apr 07, 2020 9.000 9.800 8.700 8.920 911,269 +0.09(+1.02%)
Apr 06, 2020 9.000 9.729 8.450 8.830 1,780,273 -0.08(-0.90%)
Apr 03, 2020 7.250 9.070 7.020 8.910 3,749,400 +1.78(+24.96%)
Apr 02, 2020 6.490 7.330 6.460 7.130 638,468 +0.69(+10.71%)
Apr 01, 2020 7.850 7.850 6.200 6.440 944,447 -1.76(-21.46%)
Mar 31, 2020 8.100 8.390 7.340 8.200 678,990 +0.08(+0.99%)
Mar 30, 2020 8.520 8.574 7.300 8.120 700,540 -0.41(-4.81%)
Mar 27, 2020 8.790 8.865 8.200 8.530 640,200 -0.62(-6.78%)
Mar 26, 2020 8.100 9.160 7.824 9.150 634,437 +1.07(+13.24%)
Mar 25, 2020 7.130 8.651 6.390 8.080 921,996 +0.89(+12.38%)
Mar 24, 2020 6.930 7.740 6.860 7.190 741,866 +0.76(+11.82%)
Mar 23, 2020 7.330 7.330 6.120 6.430 817,687 -1.09(-14.49%)
Mar 20, 2020 7.540 7.680 6.750 7.520 758,100 -0.15(-1.96%)
Mar 19, 2020 5.710 7.820 5.210 7.670 1,666,015 +2.00(+35.27%)
Mar 18, 2020 7.000 7.030 3.690 5.670 2,844,385 -1.52(-21.14%)
Mar 17, 2020 8.710 8.710 6.690 7.190 1,574,154 -1.41(-16.40%)
Mar 16, 2020 8.100 8.670 4.860 8.600 2,432,127 -1.18(-12.07%)
Mar 13, 2020 11.12 11.50 9.590 9.780 861,800 -0.84(-7.91%)
Mar 12, 2020 10.10 11.86 8.720 10.62 1,038,679 -1.98(-15.71%)
Mar 11, 2020 14.25 14.40 11.73 12.60 1,093,436 -1.93(-13.28%)
Mar 10, 2020 15.00 15.31 13.71 14.53 755,873 +0.27(+1.89%)
Mar 09, 2020 15.95 16.09 14.14 14.26 533,562 -2.81(-16.46%)
Mar 06, 2020 16.88 17.25 16.50 17.07 803,200 -0.34(-1.95%)
Mar 05, 2020 18.17 18.23 17.38 17.41 501,656 -1.12(-6.04%)
Mar 04, 2020 18.93 19.16 17.99 18.53 514,599 +0.03(+0.16%)
Mar 03, 2020 19.25 19.57 18.45 18.50 769,908 -0.68(-3.55%)
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.