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 (%)
Aug 31, 2015 5.720 5.919 5.682 5.841 219,504 +0.07(+1.27%)
Aug 28, 2015 5.906 5.906 5.565 5.768 250,521 -0.11(-1.84%)
Aug 27, 2015 5.897 5.975 5.863 5.876 553,384 +0.06(+1.12%)
Aug 26, 2015 5.954 6.051 5.673 5.811 341,094 -0.06(-1.10%)
Aug 25, 2015 6.109 6.332 5.876 5.876 627,426 -0.11(-1.81%)
Aug 24, 2015 5.949 6.152 5.418 5.984 401,603 +0.03(+0.58%)
Aug 21, 2015 6.139 6.161 5.919 5.949 332,123 -0.27(-4.37%)
Aug 20, 2015 6.109 6.239 6.005 6.222 223,936 +0.13(+2.20%)
Aug 19, 2015 6.170 6.286 5.984 6.088 673,550 -0.08(-1.33%)
Aug 18, 2015 6.375 6.413 6.093 6.170 2,046,500 -0.20(-3.15%)
Aug 17, 2015 6.405 6.452 6.358 6.371 237,966 -0.01(-0.13%)
Aug 14, 2015 6.362 6.435 6.332 6.379 88,995 +0.06(+0.88%)
Aug 13, 2015 6.170 6.471 6.127 6.324 705,997 +0.12(+2.00%)
Aug 12, 2015 6.388 6.520 6.097 6.200 2,475,292 -0.36(-5.54%)
Aug 11, 2015 6.666 6.999 6.413 6.563 451,838 -0.13(-1.98%)
Aug 10, 2015 6.760 6.858 6.623 6.696 600,812 -0.06(-0.89%)
Aug 07, 2015 6.828 6.909 6.606 6.755 624,196 -0.04(-0.63%)
Aug 06, 2015 7.149 7.157 6.700 6.798 742,663 -0.37(-5.19%)
Aug 05, 2015 7.324 7.324 7.072 7.170 169,052 -0.12(-1.64%)
Aug 04, 2015 7.431 7.504 7.243 7.290 163,970 -0.16(-2.18%)
Aug 03, 2015 7.482 7.632 7.435 7.452 189,047 -0.06(-0.80%)
Jul 31, 2015 7.636 7.649 7.358 7.512 388,240 -0.11(-1.46%)
Jul 30, 2015 7.675 7.683 7.457 7.623 81,771 -0.05(-0.67%)
Jul 29, 2015 7.239 8.081 7.226 7.675 217,382 +0.44(+6.15%)
Jul 28, 2015 7.495 7.495 6.802 7.230 752,271 -0.26(-3.48%)
Jul 27, 2015 7.589 7.696 7.482 7.491 197,923 -0.10(-1.35%)
Jul 24, 2015 7.653 7.730 7.589 7.593 192,083 -0.10(-1.33%)
Jul 23, 2015 7.658 7.700 7.636 7.696 88,425 +0.04(+0.56%)
Jul 22, 2015 7.623 7.653 7.551 7.653 58,284 +0.02(+0.28%)
Jul 21, 2015 7.619 7.696 7.615 7.632 98,012 +0.01(+0.17%)
Jul 20, 2015 7.581 7.649 7.521 7.619 215,417 +0.01(+0.11%)
Jul 17, 2015 7.576 7.611 7.482 7.611 242,628 +0.02(+0.28%)
Jul 16, 2015 7.696 7.790 7.551 7.589 664,969 -0.11(-1.39%)
Jul 15, 2015 7.658 7.833 7.611 7.696 168,582 +0.00(+0.06%)
Jul 14, 2015 7.662 7.722 7.516 7.692 191,587 -0.00(-0.06%)
Jul 13, 2015 7.589 7.782 7.589 7.696 219,611 +0.11(+1.41%)
Jul 10, 2015 7.658 7.667 7.482 7.589 391,547 -0.04(-0.56%)
Jul 09, 2015 7.645 7.717 7.482 7.632 178,744 +0.02(+0.28%)
Jul 08, 2015 7.713 7.760 7.546 7.611 222,139 -0.15(-1.87%)
Jul 07, 2015 7.906 7.910 7.590 7.756 1,486,578 -0.10(-1.31%)
Jul 06, 2015 7.564 7.897 7.564 7.859 160,291 +0.17(+2.22%)
Jul 02, 2015 7.884 7.688 7.688 7.688 2,595,428 -0.19(-2.39%)
Jul 01, 2015 7.782 7.936 7.773 7.876 209,353 +0.12(+1.60%)
Jun 30, 2015 7.833 7.901 7.722 7.752 83,429 -0.04(-0.55%)
Jun 29, 2015 7.854 7.936 7.790 7.794 694,502 -0.12(-1.46%)
Jun 26, 2015 7.910 8.004 7.859 7.910 227,783 +0.17(+2.15%)
Jun 25, 2015 7.888 8.059 7.717 7.743 286,463 -0.19(-2.37%)
Jun 24, 2015 8.081 8.209 7.841 7.931 485,363 -0.19(-2.32%)
Jun 23, 2015 7.837 8.124 7.837 8.119 430,290 +0.30(+3.77%)
Jun 22, 2015 7.910 7.923 7.713 7.824 136,745 -0.09(-1.13%)
Jun 19, 2015 7.906 8.017 7.838 7.914 561,468 -0.04(-0.54%)
Jun 18, 2015 7.602 8.049 7.602 7.957 1,394,051 +0.26(+3.39%)
Jun 17, 2015 7.764 7.824 7.564 7.696 398,272 -0.15(-1.91%)
Jun 16, 2015 7.739 7.858 7.602 7.846 306,359 +0.04(+0.49%)
Jun 15, 2015 7.717 7.812 7.670 7.807 335,099 +0.05(+0.66%)
Jun 12, 2015 7.910 7.910 7.653 7.756 358,511 -0.10(-1.31%)
Jun 11, 2015 7.786 7.974 7.705 7.859 622,163 +0.03(+0.38%)
Jun 10, 2015 7.542 7.850 7.474 7.829 1,735,079 +0.28(+3.74%)
Jun 09, 2015 7.333 7.632 7.331 7.546 2,512,026 +0.24(+3.34%)
Jun 08, 2015 7.269 7.311 7.251 7.303 356,818 +0.03(+0.35%)
Jun 05, 2015 7.170 7.290 7.170 7.277 589,188 +0.04(+0.59%)
Jun 04, 2015 7.247 7.273 7.226 7.234 386,383 -0.03(-0.35%)
Jun 03, 2015 7.269 7.290 7.226 7.260 804,054 -0.01(-0.12%)
Jun 02, 2015 7.337 7.375 7.260 7.269 835,642 -0.06(-0.87%)
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.