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 (%)
Jul 31, 2019 9.252 9.281 9.215 9.252 232,901 +0.03(+0.34%)
Jul 30, 2019 9.252 9.274 9.215 9.221 84,797 -0.04(-0.47%)
Jul 29, 2019 9.258 9.295 9.203 9.264 291,289 +0.01(+0.07%)
Jul 26, 2019 9.302 9.339 9.178 9.258 202,279 -0.02(-0.20%)
Jul 25, 2019 9.326 9.425 9.184 9.277 217,739 -0.04(-0.46%)
Jul 24, 2019 9.264 9.376 9.246 9.320 179,584 +0.04(+0.47%)
Jul 23, 2019 9.320 9.339 9.215 9.277 482,990 -0.02(-0.20%)
Jul 22, 2019 9.277 9.351 9.277 9.295 226,732 +0.02(+0.20%)
Jul 19, 2019 9.363 9.438 9.271 9.277 217,640 -0.07(-0.79%)
Jul 18, 2019 9.487 9.530 9.308 9.351 263,977 -0.09(-0.92%)
Jul 17, 2019 9.530 9.568 9.326 9.438 291,479 -0.10(-1.04%)
Jul 16, 2019 9.524 9.580 9.518 9.537 118,746 +0.00(+0.00%)
Jul 15, 2019 9.574 9.586 9.524 9.537 81,995 -0.03(-0.32%)
Jul 12, 2019 9.462 9.605 9.462 9.567 155,064 +0.15(+1.58%)
Jul 11, 2019 9.425 9.462 9.345 9.419 158,770 +0.03(+0.33%)
Jul 10, 2019 9.400 9.481 9.277 9.388 143,904 +0.01(+0.13%)
Jul 09, 2019 9.302 9.450 9.277 9.376 258,911 +0.07(+0.80%)
Jul 08, 2019 9.320 9.339 9.221 9.302 172,772 -0.04(-0.40%)
Jul 05, 2019 9.320 9.388 9.283 9.339 114,641 -0.02(-0.26%)
Jul 03, 2019 9.302 9.382 9.264 9.363 122,079 +0.06(+0.60%)
Jul 02, 2019 9.289 9.370 9.196 9.308 325,878 +0.03(+0.33%)
Jul 01, 2019 9.413 9.448 9.240 9.277 121,741 -0.06(-0.66%)
Jun 28, 2019 9.456 9.493 9.326 9.339 79,877 -0.08(-0.85%)
Jun 27, 2019 9.246 9.425 9.190 9.419 219,960 +0.15(+1.67%)
Jun 26, 2019 9.141 9.289 9.116 9.264 149,782 +0.15(+1.70%)
Jun 25, 2019 9.029 9.128 8.998 9.110 242,735 +0.07(+0.82%)
Jun 24, 2019 9.029 9.135 9.029 9.036 184,632 +0.00(+0.00%)
Jun 21, 2019 9.203 9.246 8.992 9.036 185,948 -0.15(-1.68%)
Jun 20, 2019 9.227 9.252 9.165 9.190 97,474 +0.04(+0.41%)
Jun 19, 2019 9.277 9.425 9.147 9.153 348,127 -0.19(-1.99%)
Jun 18, 2019 9.339 9.419 9.302 9.339 359,931 +0.06(+0.67%)
Jun 17, 2019 9.444 9.444 9.215 9.277 314,186 -0.17(-1.77%)
Jun 14, 2019 9.524 9.524 9.431 9.444 71,630 -0.09(-0.97%)
Jun 13, 2019 9.425 9.586 9.372 9.537 244,012 +0.19(+2.05%)
Jun 12, 2019 9.419 9.419 9.320 9.345 60,481 -0.04(-0.46%)
Jun 11, 2019 9.351 9.450 9.287 9.388 96,339 +0.09(+0.93%)
Jun 10, 2019 9.400 9.400 9.227 9.302 89,310 -0.01(-0.13%)
Jun 07, 2019 9.302 9.419 9.295 9.314 62,899 +0.03(+0.33%)
Jun 06, 2019 9.419 9.419 9.215 9.283 146,533 -0.14(-1.44%)
Jun 05, 2019 9.456 9.506 9.332 9.419 177,537 -0.05(-0.52%)
Jun 04, 2019 9.326 9.512 9.209 9.468 222,189 +0.22(+2.34%)
Jun 03, 2019 9.537 9.617 9.233 9.252 276,043 -0.26(-2.73%)
May 31, 2019 9.617 9.617 9.487 9.512 140,674 -0.14(-1.47%)
May 30, 2019 9.815 9.815 9.567 9.654 317,076 -0.06(-0.64%)
May 29, 2019 10.02 10.09 9.666 9.716 171,171 -0.27(-2.72%)
May 28, 2019 10.01 10.11 9.976 9.988 455,557 -0.06(-0.62%)
May 24, 2019 9.920 10.09 9.901 10.05 183,846 +0.13(+1.31%)
May 23, 2019 9.883 9.932 9.870 9.920 168,251 +0.04(+0.38%)
May 22, 2019 9.914 9.957 9.883 9.883 138,216 -0.06(-0.62%)
May 21, 2019 9.914 9.988 9.883 9.945 93,216 +0.06(+0.56%)
May 20, 2019 9.920 9.945 9.883 9.889 81,820 -0.05(-0.50%)
May 17, 2019 9.920 10.02 9.920 9.938 141,320 -0.01(-0.12%)
May 16, 2019 9.722 9.994 9.722 9.951 208,359 +0.23(+2.35%)
May 15, 2019 9.680 9.783 9.661 9.722 220,575 +0.02(+0.25%)
May 14, 2019 9.722 9.746 9.674 9.698 391,048 +0.00(+0.00%)
May 13, 2019 9.771 9.774 9.674 9.698 239,761 -0.18(-1.84%)
May 10, 2019 9.704 10.01 9.686 9.880 235,746 +0.19(+2.00%)
May 09, 2019 9.601 9.780 9.498 9.686 458,997 +0.02(+0.19%)
May 08, 2019 9.692 9.756 9.607 9.668 180,400 -0.06(-0.62%)
May 07, 2019 9.783 9.873 9.595 9.728 244,978 -0.08(-0.80%)
May 06, 2019 9.740 9.886 9.704 9.807 367,248 -0.04(-0.37%)
May 03, 2019 9.752 9.934 9.752 9.843 724,904 +0.03(+0.31%)
May 02, 2019 9.716 9.873 9.643 9.813 451,334 +0.10(+1.00%)
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.