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, 2017 8.904 8.941 8.798 8.920 391,136 +0.02(+0.24%)
Jul 28, 2017 8.840 8.904 8.761 8.898 508,305 +0.07(+0.78%)
Jul 27, 2017 8.740 8.988 8.666 8.830 884,520 +0.09(+1.03%)
Jul 26, 2017 8.475 8.772 8.412 8.740 389,229 +0.26(+3.12%)
Jul 25, 2017 8.597 8.597 8.422 8.475 202,048 -0.09(-1.05%)
Jul 24, 2017 8.428 8.639 8.412 8.565 299,720 +0.11(+1.25%)
Jul 21, 2017 8.555 8.597 8.396 8.459 206,206 -0.13(-1.48%)
Jul 20, 2017 8.544 8.639 8.518 8.586 159,040 +0.01(+0.12%)
Jul 19, 2017 8.729 8.761 8.449 8.576 890,735 -0.08(-0.98%)
Jul 18, 2017 8.650 8.724 8.570 8.660 476,298 +0.01(+0.12%)
Jul 17, 2017 8.634 8.655 8.572 8.650 191,292 -0.04(-0.49%)
Jul 14, 2017 8.761 8.883 8.671 8.692 695,734 -0.06(-0.73%)
Jul 13, 2017 8.708 8.756 8.539 8.756 476,105 +0.10(+1.16%)
Jul 12, 2017 8.512 8.660 8.465 8.655 293,927 +0.19(+2.25%)
Jul 11, 2017 8.481 8.518 8.396 8.465 277,796 -0.05(-0.62%)
Jul 10, 2017 8.396 8.560 8.385 8.518 694,766 +0.14(+1.71%)
Jul 07, 2017 8.332 8.375 8.322 8.375 127,418 +0.05(+0.64%)
Jul 06, 2017 8.428 8.428 8.301 8.322 228,832 -0.11(-1.32%)
Jul 05, 2017 8.465 8.465 8.258 8.433 227,429 -0.03(-0.37%)
Jul 03, 2017 8.486 8.486 8.412 8.465 205,739 +0.03(+0.38%)
Jun 30, 2017 8.512 8.512 8.375 8.433 486,590 -0.03(-0.31%)
Jun 29, 2017 8.475 8.528 8.359 8.459 258,423 +0.02(+0.25%)
Jun 28, 2017 8.459 8.518 8.391 8.438 365,171 +0.02(+0.19%)
Jun 27, 2017 8.428 8.449 8.348 8.422 170,878 -0.01(-0.13%)
Jun 26, 2017 8.391 8.465 8.357 8.433 280,056 -0.01(-0.06%)
Jun 23, 2017 8.438 8.465 8.391 8.438 258,225 -0.02(-0.19%)
Jun 22, 2017 8.391 8.465 8.348 8.454 112,518 +0.06(+0.76%)
Jun 21, 2017 8.444 8.475 8.319 8.391 196,963 -0.02(-0.19%)
Jun 20, 2017 8.422 8.555 8.280 8.406 235,999 +0.01(+0.13%)
Jun 19, 2017 8.385 8.396 8.290 8.396 134,582 +0.05(+0.63%)
Jun 16, 2017 8.380 8.396 8.290 8.343 112,295 -0.01(-0.06%)
Jun 15, 2017 8.385 8.385 8.264 8.348 147,184 -0.07(-0.82%)
Jun 14, 2017 8.465 8.465 8.369 8.417 195,322 -0.05(-0.56%)
Jun 13, 2017 8.343 8.491 8.343 8.465 124,148 +0.08(+1.01%)
Jun 12, 2017 8.438 8.544 8.364 8.380 243,557 -0.05(-0.57%)
Jun 09, 2017 8.412 8.502 8.395 8.428 209,644 +0.02(+0.25%)
Jun 08, 2017 8.343 8.417 8.343 8.406 122,496 +0.06(+0.76%)
Jun 07, 2017 8.533 8.544 8.343 8.343 178,053 -0.18(-2.11%)
Jun 06, 2017 8.364 8.549 8.348 8.523 307,260 +0.14(+1.70%)
Jun 05, 2017 8.502 8.502 8.369 8.380 202,244 -0.10(-1.19%)
Jun 02, 2017 8.465 8.523 8.385 8.481 120,582 +0.07(+0.82%)
Jun 01, 2017 8.491 8.570 8.412 8.412 232,478 -0.04(-0.50%)
May 31, 2017 8.496 8.496 8.369 8.454 149,107 -0.03(-0.31%)
May 30, 2017 8.729 8.793 8.470 8.481 299,947 -0.21(-2.38%)
May 26, 2017 8.465 8.724 8.456 8.687 283,920 +0.22(+2.56%)
May 25, 2017 8.491 8.491 8.412 8.470 382,215 +0.03(+0.31%)
May 24, 2017 8.444 8.465 8.412 8.444 249,371 +0.00(+0.00%)
May 23, 2017 8.438 8.467 8.391 8.444 276,994 +0.03(+0.31%)
May 22, 2017 8.428 8.491 8.327 8.417 627,236 -0.01(-0.13%)
May 19, 2017 8.449 8.473 8.327 8.428 233,692 -0.02(-0.19%)
May 18, 2017 8.232 8.465 8.163 8.444 325,469 +0.23(+2.77%)
May 17, 2017 8.280 8.295 8.142 8.216 281,897 -0.10(-1.15%)
May 16, 2017 8.332 8.339 8.258 8.311 226,427 +0.04(+0.45%)
May 15, 2017 8.238 8.274 8.204 8.274 251,793 +0.10(+1.20%)
May 12, 2017 8.217 8.652 8.155 8.176 159,709 -0.05(-0.63%)
May 11, 2017 8.243 8.285 8.150 8.228 381,657 -0.02(-0.19%)
May 10, 2017 8.254 8.321 8.191 8.243 1,246,536 +0.03(+0.32%)
May 09, 2017 8.290 8.336 8.186 8.217 466,635 -0.02(-0.25%)
May 08, 2017 8.259 8.290 8.191 8.238 301,148 +0.05(+0.57%)
May 05, 2017 8.026 8.279 7.901 8.191 686,177 +0.15(+1.87%)
May 04, 2017 8.057 8.083 7.974 8.041 670,997 +0.02(+0.19%)
May 03, 2017 7.989 8.088 7.963 8.026 266,387 +0.05(+0.58%)
May 02, 2017 8.005 8.040 7.958 7.979 422,081 +0.00(+0.00%)
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.