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 (%)
Apr 25, 2022 18.34 0 -0.17(-0.90%)
Apr 22, 2022 18.34 18.65 18.13 18.51 321,685 -0.05(-0.29%)
Apr 21, 2022 18.81 19.22 18.36 18.56 425,212 -0.02(-0.08%)
Apr 20, 2022 18.43 18.81 18.43 18.58 325,421 +0.22(+1.20%)
Apr 19, 2022 18.02 18.49 17.96 18.36 730,047 +0.33(+1.81%)
Apr 18, 2022 19.22 19.34 17.81 18.03 874,596 -1.23(-6.36%)
Apr 14, 2022 18.90 19.42 18.58 19.25 576,614 +0.35(+1.85%)
Apr 13, 2022 18.38 19.00 18.32 18.90 728,420 +0.62(+3.37%)
Apr 12, 2022 18.45 19.10 18.07 18.29 728,842 -0.10(-0.54%)
Apr 11, 2022 18.13 18.47 17.97 18.39 714,022 +0.13(+0.71%)
Apr 08, 2022 18.38 18.85 18.13 18.26 203,255 -0.08(-0.42%)
Apr 07, 2022 18.55 18.72 18.08 18.33 214,043 -0.22(-1.19%)
Apr 06, 2022 18.48 18.71 18.19 18.55 496,240 -0.13(-0.69%)
Apr 05, 2022 19.10 19.18 18.49 18.68 389,994 -0.59(-3.04%)
Apr 04, 2022 19.84 20.15 19.21 19.27 337,276 -0.64(-3.21%)
Apr 01, 2022 19.57 20.37 19.41 19.91 625,841 +0.31(+1.59%)
Mar 31, 2022 19.14 19.62 18.90 19.60 552,441 +0.42(+2.18%)
Mar 30, 2022 19.03 19.54 18.71 19.18 472,617 -0.18(-0.90%)
Mar 29, 2022 19.25 19.77 19.06 19.35 713,806 +0.25(+1.31%)
Mar 28, 2022 18.93 19.10 18.32 19.10 124,871 +0.07(+0.36%)
Mar 25, 2022 18.96 19.03 18.44 19.03 319,415 +0.08(+0.40%)
Mar 24, 2022 18.42 18.99 18.11 18.96 188,225 +0.52(+2.81%)
Mar 23, 2022 19.02 19.02 18.33 18.44 256,622 -0.64(-3.35%)
Mar 22, 2022 19.02 19.39 18.75 19.08 326,981 +0.30(+1.62%)
Mar 21, 2022 19.22 19.50 18.44 18.77 351,240 -0.54(-2.80%)
Mar 18, 2022 18.57 19.34 18.55 19.31 359,335 +0.55(+2.92%)
Mar 17, 2022 17.97 19.09 17.97 18.77 497,439 +0.81(+4.49%)
Mar 16, 2022 17.50 18.41 17.43 17.96 1,591,636 +0.66(+3.83%)
Mar 15, 2022 16.89 17.46 16.61 17.30 513,290 +0.30(+1.75%)
Mar 14, 2022 17.52 17.52 16.69 17.00 1,540,785 -0.40(-2.27%)
Mar 11, 2022 17.69 17.75 17.35 17.40 595,571 -0.10(-0.57%)
Mar 10, 2022 17.69 17.74 17.12 17.50 1,165,307 -0.55(-3.04%)
Mar 09, 2022 18.10 18.76 17.95 18.04 1,212,295 +0.39(+2.21%)
Mar 08, 2022 16.65 17.78 16.59 17.65 701,923 +1.14(+6.91%)
Mar 07, 2022 16.44 17.11 16.00 16.51 1,531,808 -0.06(-0.36%)
Mar 04, 2022 16.62 16.67 15.69 16.57 1,088,517 -0.34(-2.00%)
Mar 03, 2022 17.83 17.83 16.59 16.91 2,520,865 -0.88(-4.94%)
Mar 02, 2022 17.26 18.26 16.92 17.79 1,360,151 +0.80(+4.68%)
Mar 01, 2022 17.52 17.55 16.86 16.99 2,323,857 -0.72(-4.07%)
Feb 28, 2022 18.70 19.06 17.38 17.71 1,902,960 -1.31(-6.90%)
Feb 25, 2022 18.63 19.41 18.61 19.03 1,719,045 +0.32(+1.68%)
Feb 24, 2022 18.81 19.27 18.31 18.71 1,117,899 -0.71(-3.63%)
Feb 23, 2022 20.38 20.48 19.39 19.42 534,232 -0.83(-4.08%)
Feb 22, 2022 20.52 20.62 19.99 20.24 399,833 -0.36(-1.75%)
Feb 18, 2022 20.60 0 +0.10(+0.48%)
Feb 17, 2022 20.70 20.70 20.27 20.51 444,125 -0.31(-1.48%)
Feb 16, 2022 20.72 20.96 20.51 20.81 442,231 -0.02(-0.11%)
Feb 15, 2022 20.11 20.93 20.08 20.84 457,524 +1.05(+5.31%)
Feb 14, 2022 19.96 20.33 19.74 19.78 197,411 -0.27(-1.35%)
Feb 11, 2022 21.21 21.58 19.92 20.05 697,940 -1.22(-5.72%)
Feb 10, 2022 21.47 21.80 21.21 21.27 626,447 -0.18(-0.84%)
Feb 09, 2022 20.93 21.47 20.87 21.45 606,823 +0.53(+2.55%)
Feb 08, 2022 20.39 21.06 20.39 20.92 652,702 +0.38(+1.86%)
Feb 07, 2022 20.11 20.75 20.07 20.54 664,805 +0.34(+1.67%)
Feb 04, 2022 19.99 20.26 19.64 20.20 701,630 -0.17(-0.85%)
Feb 03, 2022 20.20 20.37 361,800 -0.17(-0.80%)
Feb 02, 2022 20.20 20.87 19.70 20.54 248,849 +0.25(+1.22%)
Feb 01, 2022 19.98 20.58 19.79 20.29 487,658 +0.26(+1.27%)
Jan 31, 2022 19.33 20.39 20.03 1,211,563 +0.53(+2.73%)
Jan 28, 2022 19.51 19.70 18.85 19.50 737,205 -0.16(-0.80%)
Jan 27, 2022 20.36 20.59 19.54 19.66 902,689 -0.62(-3.04%)
Jan 26, 2022 20.48 20.97 20.02 20.27 1,191,763 -0.05(-0.26%)
Jan 25, 2022 19.80 20.55 19.37 20.33 851,873 +0.29(+1.42%)
Jan 24, 2022 19.60 20.04 18.89 20.04 1,466,198 +0.23(+1.14%)
Jan 21, 2022 20.27 20.48 19.60 19.81 1,207,209 -0.53(-2.58%)
Jan 20, 2022 21.22 21.31 20.33 20.34 1,589,722 -0.72(-3.42%)
Jan 19, 2022 21.65 21.65 20.75 21.06 580,465 -0.56(-2.60%)
Jan 18, 2022 21.98 22.02 21.25 21.62 458,358 -0.46(-2.07%)
Jan 14, 2022 22.08 0 +0.34(+1.55%)
Jan 13, 2022 21.24 22.25 21.20 21.74 1,366,954 +0.50(+2.33%)
Jan 12, 2022 21.17 21.65 21.11 21.25 444,253 +0.06(+0.28%)
Jan 11, 2022 21.63 22.03 21.14 21.19 443,501 -0.42(-1.95%)
Jan 10, 2022 21.29 21.65 21.09 21.61 1,270,072 +0.19(+0.88%)
Jan 07, 2022 20.87 21.84 20.87 21.42 1,012,993 +0.61(+2.92%)
Jan 06, 2022 20.19 20.98 20.19 20.81 429,516 +0.60(+2.97%)
Jan 05, 2022 20.88 20.99 20.04 20.21 820,840 -0.60(-2.89%)
Jan 04, 2022 21.02 21.20 20.69 20.81 1,146,583 +0.04(+0.18%)
Jan 03, 2022 21.77 21.80 20.71 20.78 1,341,761 -0.93(-4.29%)
Dec 31, 2021 21.56 21.77 21.32 21.71 698,563 +0.02(+0.10%)
Dec 30, 2021 21.69 21.80 21.64 21.68 300,140 -0.08(-0.38%)
Dec 29, 2021 21.77 21.84 21.47 21.77 398,995 +0.13(+0.59%)
Dec 28, 2021 22.44 22.65 21.51 21.64 665,497 -0.86(-3.84%)
Dec 27, 2021 21.90 22.50 21.39 22.50 999,453 +0.79(+3.63%)
Dec 23, 2021 20.89 21.79 20.59 21.71 1,378,580 +1.24(+6.05%)
Dec 22, 2021 20.45 20.67 19.93 20.48 1,592,884 +0.27(+1.34%)
Dec 21, 2021 21.11 21.33 20.10 20.20 1,709,291 -0.26(-1.25%)
Dec 20, 2021 20.48 20.51 19.56 20.46 1,697,161 +0.77(+3.93%)
Dec 17, 2021 18.27 20.08 17.92 19.69 1,476,843 +1.29(+7.02%)
Dec 16, 2021 18.46 18.67 17.98 18.40 618,762 +0.05(+0.29%)
Dec 15, 2021 17.88 18.34 17.26 18.34 739,150 +0.49(+2.73%)
Dec 14, 2021 17.66 18.00 17.29 17.86 385,919 +0.00(+0.00%)
Dec 13, 2021 17.92 18.10 17.58 17.86 583,712 -0.11(-0.58%)
Dec 10, 2021 18.13 18.13 17.75 17.96 651,657 -0.11(-0.62%)
Dec 09, 2021 18.01 18.12 17.80 18.07 449,258 +0.02(+0.12%)
Dec 08, 2021 17.32 18.21 17.15 18.05 2,648,214 +0.65(+3.71%)
Dec 07, 2021 16.68 17.53 16.62 17.41 484,289 +0.93(+5.65%)
Dec 06, 2021 16.68 17.20 16.24 16.47 793,042 -0.02(-0.09%)
Dec 03, 2021 17.24 17.50 16.14 16.49 1,251,707 -0.75(-4.35%)
Dec 02, 2021 16.29 17.43 16.29 17.24 1,043,712 +0.94(+5.76%)
Dec 01, 2021 17.26 17.46 16.08 16.30 1,136,666 -0.53(-3.17%)
Nov 30, 2021 17.27 17.56 15.96 16.84 2,202,749 -0.65(-3.73%)
Nov 29, 2021 17.67 18.19 17.22 17.49 1,401,792 -0.05(-0.26%)
Nov 26, 2021 17.94 17.94 16.98 17.53 1,135,012 -0.74(-4.07%)
Nov 24, 2021 18.20 18.53 18.09 18.28 428,750 +0.02(+0.12%)
Nov 23, 2021 18.21 18.71 18.09 18.25 676,214 +0.11(+0.62%)
Nov 22, 2021 18.82 19.12 18.12 18.14 970,512 -0.61(-3.24%)
Nov 19, 2021 19.00 19.38 18.70 18.75 497,791 -0.38(-1.96%)
Nov 18, 2021 18.89 19.21 18.99 19.12 429,503 +0.23(+1.19%)
Nov 17, 2021 18.70 19.24 18.66 18.90 553,123 +0.16(+0.84%)
Nov 16, 2021 19.00 19.06 18.43 18.74 993,645 -0.26(-1.38%)
Nov 15, 2021 19.16 19.42 18.97 19.00 732,122 -0.11(-0.59%)
Nov 12, 2021 18.91 19.31 18.75 19.12 887,703 +0.10(+0.51%)
Nov 11, 2021 19.20 19.20 18.84 19.02 892,096 -0.20(-1.04%)
Nov 10, 2021 19.42 19.22 482,666 -0.16(-0.84%)
Nov 09, 2021 19.95 20.36 19.26 19.38 571,819 -0.63(-3.15%)
Nov 08, 2021 19.95 20.40 19.53 20.01 1,128,940 +0.30(+1.50%)
Nov 05, 2021 19.21 19.77 19.20 19.72 384,693 +0.77(+4.07%)
Nov 04, 2021 19.37 19.37 18.80 18.95 1,314,343 -0.35(-1.81%)
Nov 03, 2021 19.08 19.60 18.60 19.29 526,372 +0.03(+0.15%)
Nov 02, 2021 19.79 20.22 19.18 19.26 576,439 -0.41(-2.11%)
Nov 01, 2021 19.12 19.78 18.89 19.68 566,624 +0.33(+1.72%)
Oct 29, 2021 20.22 20.54 18.90 19.35 2,578,576 -0.90(-4.46%)
Oct 28, 2021 20.17 20.84 20.03 20.25 956,377 -0.01(-0.04%)
Oct 27, 2021 20.15 20.49 20.00 20.26 414,940 +0.10(+0.51%)
Oct 26, 2021 20.16 19.98 20.15 331,216 -0.05(-0.26%)
Oct 25, 2021 20.03 20.74 19.97 20.20 562,985 +0.26(+1.30%)
Oct 22, 2021 19.75 20.13 19.65 19.95 952,344 +0.16(+0.79%)
Oct 21, 2021 19.69 19.91 19.45 19.79 565,246 +0.23(+1.17%)
Oct 20, 2021 19.19 19.87 19.17 19.56 656,302 +0.33(+1.73%)
Oct 19, 2021 19.34 19.51 18.91 19.23 422,944 +0.16(+0.82%)
Oct 18, 2021 19.13 19.57 18.80 19.07 366,320 +0.04(+0.23%)
Oct 15, 2021 18.85 19.16 18.74 19.03 351,019 +0.33(+1.74%)
Oct 14, 2021 19.33 19.40 18.66 18.70 1,239,825 -0.36(-1.90%)
Oct 13, 2021 18.97 19.47 18.97 19.06 647,303 -0.04(-0.23%)
Oct 12, 2021 19.45 19.64 18.96 19.11 515,629 -0.36(-1.86%)
Oct 11, 2021 18.85 19.63 18.85 19.47 899,403 +0.73(+3.87%)
Oct 08, 2021 18.00 18.84 18.00 18.75 528,869 +0.70(+3.86%)
Oct 07, 2021 18.37 18.52 17.64 18.05 1,622,771 -0.19(-1.06%)
Oct 06, 2021 18.52 18.71 17.94 18.24 1,472,015 -0.50(-2.69%)
Oct 05, 2021 19.40 19.43 18.68 18.75 1,130,877 -0.58(-2.99%)
Oct 04, 2021 18.81 19.38 18.68 19.32 1,138,803 +0.43(+2.27%)
Oct 01, 2021 18.73 19.22 18.72 18.89 639,821 +0.09(+0.47%)
Sep 30, 2021 18.58 18.98 18.44 18.80 639,722 +0.26(+1.40%)
Sep 29, 2021 18.71 18.88 17.95 18.54 1,447,081 -0.16(-0.83%)
Sep 28, 2021 19.01 19.09 18.68 18.70 382,819 -0.19(-1.02%)
Sep 27, 2021 18.75 19.19 18.71 18.89 559,361 +0.05(+0.28%)
Sep 24, 2021 18.70 18.94 18.59 18.84 193,897 +0.16(+0.87%)
Sep 23, 2021 17.74 18.87 17.63 18.68 1,020,839 +0.94(+5.30%)
Sep 22, 2021 17.97 18.45 17.70 17.74 1,325,089 -0.16(-0.87%)
Sep 21, 2021 18.54 18.65 17.72 17.89 1,004,690 -0.63(-3.40%)
Sep 20, 2021 18.28 18.53 18.06 18.52 582,565 -0.10(-0.56%)
Sep 17, 2021 18.66 18.71 18.32 18.63 518,624 -0.07(-0.36%)
Sep 16, 2021 18.60 18.77 18.45 18.69 683,413 +0.05(+0.28%)
Sep 15, 2021 18.80 18.83 18.29 18.64 1,380,892 +0.21(+1.13%)
Sep 14, 2021 18.56 18.67 18.29 18.43 2,264,733 -0.12(-0.64%)
Sep 13, 2021 18.89 18.97 18.27 18.55 1,635,398 -0.35(-1.84%)
Sep 10, 2021 19.12 19.27 18.68 18.90 7,654,642 -0.45(-2.34%)
Sep 09, 2021 18.10 19.46 16.97 19.35 3,387,063 +0.46(+2.43%)
Sep 08, 2021 19.97 20.21 18.13 18.89 1,171,541 -1.19(-5.90%)
Sep 07, 2021 20.66 20.88 19.97 20.08 244,888 -0.63(-3.04%)
Sep 03, 2021 20.75 21.08 20.58 20.71 276,244 -0.10(-0.50%)
Sep 02, 2021 20.51 20.93 20.26 20.81 381,330 +0.39(+1.92%)
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.