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 29, 2016 5.517 5.676 5.484 5.662 357,458 +0.11(+1.91%)
Jul 28, 2016 5.474 5.561 5.416 5.556 627,479 +0.06(+1.14%)
Jul 27, 2016 5.464 5.509 5.392 5.493 359,038 +0.05(+0.97%)
Jul 26, 2016 5.325 5.440 5.325 5.440 241,115 +0.08(+1.53%)
Jul 25, 2016 5.315 5.358 5.238 5.358 390,860 +0.09(+1.64%)
Jul 22, 2016 5.209 5.315 5.190 5.272 396,308 +0.06(+1.11%)
Jul 21, 2016 5.238 5.296 5.195 5.214 299,478 -0.01(-0.28%)
Jul 20, 2016 5.248 5.262 5.151 5.228 256,318 +0.03(+0.56%)
Jul 19, 2016 5.243 5.286 5.156 5.200 365,546 -0.02(-0.37%)
Jul 18, 2016 4.935 5.233 4.925 5.219 703,226 +0.29(+5.96%)
Jul 15, 2016 4.747 4.959 4.747 4.925 521,650 +0.15(+3.13%)
Jul 14, 2016 4.708 4.786 4.708 4.776 621,187 +0.08(+1.74%)
Jul 13, 2016 4.612 4.699 4.598 4.694 603,810 +0.11(+2.31%)
Jul 12, 2016 4.603 4.689 4.574 4.588 225,855 +0.01(+0.32%)
Jul 11, 2016 4.622 4.691 4.554 4.574 403,401 +0.00(+0.00%)
Jul 08, 2016 4.449 4.612 4.439 4.574 338,083 +0.16(+3.60%)
Jul 07, 2016 4.333 4.453 4.310 4.415 362,422 +0.08(+1.78%)
Jul 06, 2016 4.405 4.405 4.326 4.338 452,900 -0.07(-1.53%)
Jul 05, 2016 4.463 4.463 4.319 4.405 217,355 -0.06(-1.29%)
Jul 01, 2016 4.458 4.463 4.463 4.463 201,686 +0.04(+0.87%)
Jun 30, 2016 4.482 4.497 4.396 4.424 221,140 -0.03(-0.65%)
Jun 29, 2016 4.381 4.501 4.294 4.453 2,106,427 +0.12(+2.78%)
Jun 28, 2016 4.415 4.415 4.328 4.333 1,120,775 +0.00(+0.11%)
Jun 27, 2016 4.593 4.593 4.309 4.328 386,498 -0.31(-6.65%)
Jun 24, 2016 4.757 4.795 4.593 4.636 420,228 -0.15(-3.12%)
Jun 23, 2016 4.814 4.930 4.771 4.786 203,601 +0.01(+0.20%)
Jun 22, 2016 4.781 4.805 4.742 4.776 473,308 -0.05(-1.00%)
Jun 21, 2016 4.838 4.983 4.790 4.824 242,956 -0.02(-0.50%)
Jun 20, 2016 5.007 5.007 4.829 4.848 463,581 -0.11(-2.23%)
Jun 17, 2016 5.007 5.055 4.935 4.959 258,033 -0.05(-0.96%)
Jun 16, 2016 5.055 5.084 4.916 5.007 297,737 -0.04(-0.76%)
Jun 15, 2016 4.949 5.296 4.935 5.045 381,072 +0.13(+2.64%)
Jun 14, 2016 4.872 4.944 4.848 4.916 182,687 +0.02(+0.39%)
Jun 13, 2016 5.127 5.127 4.858 4.896 135,077 -0.24(-4.60%)
Jun 10, 2016 5.238 5.238 5.050 5.132 212,402 -0.11(-2.11%)
Jun 09, 2016 5.200 5.253 5.084 5.243 223,055 +0.04(+0.83%)
Jun 08, 2016 5.200 5.233 5.156 5.200 239,553 +0.03(+0.65%)
Jun 07, 2016 5.142 5.195 5.103 5.166 352,182 +0.01(+0.28%)
Jun 06, 2016 5.070 5.171 5.050 5.151 319,671 +0.10(+2.00%)
Jun 03, 2016 4.964 5.103 4.935 5.050 331,770 +0.09(+1.84%)
Jun 02, 2016 4.940 4.978 4.901 4.959 265,407 +0.03(+0.68%)
Jun 01, 2016 4.983 5.058 4.829 4.925 388,940 -0.07(-1.45%)
May 31, 2016 5.031 5.036 4.887 4.997 414,707 -0.01(-0.29%)
May 27, 2016 5.031 5.012 5.012 5.012 270,022 -0.03(-0.57%)
May 26, 2016 4.752 5.041 4.646 5.041 640,375 +0.33(+7.06%)
May 25, 2016 4.631 4.766 4.607 4.708 360,943 +0.12(+2.62%)
May 24, 2016 4.569 4.670 4.505 4.588 187,360 +0.05(+1.17%)
May 23, 2016 4.521 4.554 4.429 4.535 108,985 +0.09(+2.06%)
May 20, 2016 4.420 4.473 4.415 4.444 190,548 +0.01(+0.33%)
May 19, 2016 4.381 4.458 4.338 4.429 302,298 +0.01(+0.33%)
May 18, 2016 4.391 4.550 4.391 4.415 273,167 -0.02(-0.43%)
May 17, 2016 4.527 4.594 4.415 4.434 335,691 -0.08(-1.85%)
May 16, 2016 4.462 4.541 4.374 4.518 465,438 +0.14(+3.18%)
May 13, 2016 4.323 4.429 4.276 4.378 405,176 +0.04(+0.86%)
May 12, 2016 4.578 4.625 4.276 4.341 762,820 -0.18(-4.01%)
May 11, 2016 4.476 4.699 4.476 4.522 182,193 +0.05(+1.04%)
May 10, 2016 4.513 4.601 4.471 4.476 298,502 -0.04(-0.82%)
May 09, 2016 4.578 4.587 4.508 4.513 436,784 -0.08(-1.72%)
May 06, 2016 4.611 4.648 4.578 4.592 349,108 -0.03(-0.70%)
May 05, 2016 4.657 4.680 4.615 4.625 550,210 -0.01(-0.30%)
May 04, 2016 4.601 4.741 4.541 4.639 541,931 +0.02(+0.40%)
May 03, 2016 4.601 4.648 4.536 4.620 568,741 +0.02(+0.40%)
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.