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 (%)
Jun 30, 2020 8.847 8.964 8.673 8.944 484,193 +0.08(+0.93%)
Jun 29, 2020 8.448 8.868 8.380 8.861 635,017 +0.39(+4.55%)
Jun 26, 2020 8.503 8.562 8.179 8.475 521,276 -0.01(-0.16%)
Jun 25, 2020 7.677 8.489 7.587 8.489 676,597 +0.68(+8.73%)
Jun 24, 2020 8.021 8.021 7.401 7.808 619,408 -0.36(-4.38%)
Jun 23, 2020 8.193 8.331 8.042 8.166 437,975 +0.03(+0.34%)
Jun 22, 2020 8.035 8.145 7.856 8.138 1,832,935 +0.11(+1.37%)
Jun 19, 2020 8.290 8.323 7.938 8.028 1,301,230 -0.17(-2.02%)
Jun 18, 2020 8.248 8.668 8.173 8.193 405,276 -0.19(-2.30%)
Jun 17, 2020 8.599 8.599 8.186 8.386 534,737 -0.21(-2.40%)
Jun 16, 2020 8.985 9.088 8.221 8.593 800,206 +0.07(+0.81%)
Jun 15, 2020 8.000 8.593 7.890 8.524 600,204 +0.17(+1.98%)
Jun 12, 2020 8.262 8.586 8.042 8.358 475,815 +0.48(+6.12%)
Jun 11, 2020 8.007 8.530 7.801 7.876 687,123 -1.01(-11.32%)
Jun 10, 2020 9.302 9.345 8.434 8.882 1,279,056 -0.54(-5.70%)
Jun 09, 2020 9.605 9.701 9.157 9.419 729,307 -0.51(-5.13%)
Jun 08, 2020 9.928 10.16 9.371 9.928 959,102 +0.22(+2.27%)
Jun 05, 2020 9.426 9.921 9.233 9.708 1,555,841 +0.86(+9.73%)
Jun 04, 2020 8.613 8.882 8.269 8.847 446,078 +0.31(+3.63%)
Jun 03, 2020 7.780 8.613 7.711 8.537 1,227,333 +0.81(+10.42%)
Jun 02, 2020 7.608 7.801 7.608 7.732 320,690 +0.14(+1.91%)
Jun 01, 2020 7.711 7.787 7.560 7.587 555,626 -0.16(-2.04%)
May 29, 2020 7.415 7.808 7.360 7.746 773,127 +0.09(+1.17%)
May 28, 2020 8.028 8.042 7.622 7.656 391,786 -0.39(-4.79%)
May 27, 2020 7.918 8.042 7.326 8.042 1,061,001 +0.34(+4.38%)
May 26, 2020 7.264 7.732 7.133 7.704 1,537,075 +0.79(+11.45%)
May 22, 2020 7.126 7.126 6.699 6.913 985,327 -0.22(-3.09%)
May 21, 2020 6.775 7.167 6.692 7.133 1,110,763 +0.36(+5.28%)
May 20, 2020 6.761 6.782 6.555 6.775 854,533 +0.34(+5.35%)
May 19, 2020 6.610 6.796 6.396 6.431 673,350 -0.17(-2.61%)
May 18, 2020 5.783 6.617 5.646 6.603 1,687,097 +0.96(+16.95%)
May 15, 2020 5.480 5.949 5.370 5.646 1,023,090 +0.14(+2.50%)
May 14, 2020 5.852 5.852 5.171 5.508 1,898,499 -0.34(-5.77%)
May 13, 2020 6.296 6.343 5.666 5.845 1,933,814 -0.48(-7.55%)
May 12, 2020 6.813 6.899 6.323 6.323 969,255 -0.41(-6.10%)
May 11, 2020 7.018 7.026 6.627 6.733 1,079,284 -0.23(-3.24%)
May 08, 2020 6.985 7.012 6.767 6.959 1,498,622 +0.19(+2.74%)
May 07, 2020 6.826 6.982 6.608 6.773 894,364 +0.05(+0.79%)
May 06, 2020 7.144 7.184 6.468 6.720 1,319,551 -0.34(-4.88%)
May 05, 2020 6.979 7.290 6.959 7.065 776,765 +0.33(+4.92%)
May 04, 2020 7.078 7.098 6.448 6.733 2,154,108 -0.58(-7.97%)
May 01, 2020 7.376 7.476 6.680 7.317 2,140,803 -0.48(-6.12%)
Apr 30, 2020 7.840 8.463 7.356 7.794 2,770,973 +0.26(+3.43%)
Apr 29, 2020 7.310 7.648 7.191 7.535 1,475,114 +0.34(+4.70%)
Apr 28, 2020 7.469 7.469 7.071 7.197 903,160 -0.09(-1.18%)
Apr 27, 2020 6.959 7.337 6.846 7.284 734,533 +0.34(+4.97%)
Apr 24, 2020 6.893 6.985 6.594 6.939 787,636 +0.09(+1.36%)
Apr 23, 2020 6.574 6.932 6.482 6.846 735,923 +0.42(+6.49%)
Apr 22, 2020 6.694 6.720 6.316 6.429 649,255 -0.09(-1.32%)
Apr 21, 2020 6.263 6.667 6.230 6.515 505,285 -0.05(-0.71%)
Apr 20, 2020 6.422 6.667 6.157 6.561 1,526,063 +0.09(+1.33%)
Apr 17, 2020 6.435 6.727 6.309 6.475 1,265,952 +0.39(+6.43%)
Apr 16, 2020 6.296 6.296 5.852 6.084 1,210,720 -0.05(-0.86%)
Apr 15, 2020 6.097 6.197 5.872 6.137 904,954 -0.21(-3.24%)
Apr 14, 2020 6.276 6.515 6.147 6.342 889,587 +0.34(+5.63%)
Apr 13, 2020 6.939 7.018 5.951 6.004 1,273,379 -0.70(-10.47%)
Apr 09, 2020 6.263 7.045 6.263 6.707 1,412,767 +0.68(+11.33%)
Apr 08, 2020 5.965 6.197 5.965 6.024 922,389 +0.11(+1.91%)
Apr 07, 2020 5.965 6.495 5.766 5.912 1,374,998 +0.06(+1.02%)
Apr 06, 2020 5.965 6.448 5.600 5.852 2,686,223 -0.05(-0.90%)
Apr 03, 2020 4.805 6.011 4.652 5.905 5,657,406 +1.18(+24.96%)
Apr 02, 2020 4.301 4.858 4.281 4.725 963,373 +0.46(+10.71%)
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.