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, 2020 10.13 10.67 10.13 10.27 1,561,039 +0.00(+0.00%)
Jul 30, 2020 9.934 10.30 9.752 10.27 673,010 +0.16(+1.62%)
Jul 29, 2020 9.981 10.20 9.934 10.10 568,760 +0.25(+2.55%)
Jul 28, 2020 9.941 10.18 9.818 9.852 386,547 -0.18(-1.76%)
Jul 27, 2020 9.981 10.12 9.934 10.03 289,248 +0.05(+0.48%)
Jul 24, 2020 10.10 10.19 9.845 9.981 476,077 -0.22(-2.13%)
Jul 23, 2020 10.10 10.39 10.06 10.20 760,198 -0.01(-0.07%)
Jul 22, 2020 10.25 10.37 10.01 10.21 516,025 -0.01(-0.13%)
Jul 21, 2020 10.15 10.49 10.11 10.22 2,430,006 +0.22(+2.25%)
Jul 20, 2020 9.981 10.09 9.696 9.995 925,763 -0.04(-0.41%)
Jul 17, 2020 9.621 10.16 9.519 10.04 1,180,560 +0.67(+7.11%)
Jul 16, 2020 9.363 9.390 9.213 9.369 409,804 +0.01(+0.07%)
Jul 15, 2020 9.417 9.533 9.301 9.363 583,973 +0.12(+1.25%)
Jul 14, 2020 9.104 9.308 9.016 9.247 875,257 +0.14(+1.57%)
Jul 13, 2020 9.029 9.322 8.928 9.104 1,401,470 +0.08(+0.90%)
Jul 10, 2020 8.710 9.193 8.697 9.023 513,581 +0.22(+2.55%)
Jul 09, 2020 8.860 8.899 8.574 8.798 454,589 -0.13(-1.45%)
Jul 08, 2020 8.669 8.968 8.628 8.928 466,180 +0.25(+2.90%)
Jul 07, 2020 8.690 8.730 8.479 8.676 386,002 -0.12(-1.39%)
Jul 06, 2020 8.805 8.907 8.669 8.798 656,698 +0.16(+1.81%)
Jul 02, 2020 8.880 9.009 8.554 8.642 418,277 -0.01(-0.08%)
Jul 01, 2020 8.832 8.975 8.431 8.649 340,899 -0.18(-2.08%)
Jun 30, 2020 8.737 8.853 8.565 8.832 490,296 +0.08(+0.93%)
Jun 29, 2020 8.343 8.758 8.276 8.751 643,022 +0.38(+4.55%)
Jun 26, 2020 8.397 8.456 8.078 8.370 527,847 -0.01(-0.16%)
Jun 25, 2020 7.581 8.384 7.493 8.384 685,126 +0.67(+8.73%)
Jun 24, 2020 7.921 7.921 7.309 7.710 627,216 -0.35(-4.38%)
Jun 23, 2020 8.091 8.227 7.942 8.064 443,496 +0.03(+0.34%)
Jun 22, 2020 7.935 8.044 7.758 8.037 1,856,039 +0.11(+1.37%)
Jun 19, 2020 8.186 8.219 7.840 7.928 1,317,632 -0.16(-2.02%)
Jun 18, 2020 8.146 8.560 8.071 8.091 410,385 -0.19(-2.30%)
Jun 17, 2020 8.492 8.492 8.084 8.282 541,478 -0.20(-2.40%)
Jun 16, 2020 8.873 8.975 8.118 8.486 810,293 +0.07(+0.81%)
Jun 15, 2020 7.901 8.486 7.792 8.418 607,770 +0.16(+1.98%)
Jun 12, 2020 8.159 8.479 7.942 8.254 481,813 +0.48(+6.12%)
Jun 11, 2020 7.908 8.424 7.704 7.778 695,784 -0.99(-11.32%)
Jun 10, 2020 9.186 9.229 8.329 8.771 1,295,178 -0.53(-5.70%)
Jun 09, 2020 9.485 9.580 9.043 9.301 738,500 -0.50(-5.13%)
Jun 08, 2020 9.805 10.03 9.254 9.805 971,191 +0.22(+2.27%)
Jun 05, 2020 9.308 9.798 9.118 9.587 1,575,452 +0.85(+9.73%)
Jun 04, 2020 8.506 8.771 8.166 8.737 451,701 +0.31(+3.63%)
Jun 03, 2020 7.683 8.506 7.615 8.431 1,242,804 +0.80(+10.42%)
Jun 02, 2020 7.513 7.704 7.513 7.636 324,732 +0.14(+1.91%)
Jun 01, 2020 7.615 7.690 7.466 7.493 562,630 -0.16(-2.04%)
May 29, 2020 7.323 7.710 7.268 7.649 782,872 +0.09(+1.17%)
May 28, 2020 7.928 7.942 7.527 7.561 396,725 -0.38(-4.79%)
May 27, 2020 7.819 7.942 7.234 7.942 1,074,375 +0.33(+4.38%)
May 26, 2020 7.173 7.636 7.044 7.608 1,556,450 +0.78(+11.45%)
May 22, 2020 7.037 7.037 6.616 6.827 997,747 -0.22(-3.09%)
May 21, 2020 6.691 7.078 6.609 7.044 1,124,764 +0.35(+5.28%)
May 20, 2020 6.677 6.697 6.473 6.691 865,304 +0.34(+5.35%)
May 19, 2020 6.527 6.711 6.317 6.351 681,837 -0.17(-2.61%)
May 18, 2020 5.711 6.534 5.575 6.521 1,708,363 +0.95(+16.95%)
May 15, 2020 5.412 5.875 5.303 5.575 1,035,986 +0.14(+2.50%)
May 14, 2020 5.779 5.779 5.106 5.439 1,922,430 -0.33(-5.77%)
May 13, 2020 6.218 6.264 5.596 5.773 1,958,190 -0.47(-7.55%)
May 12, 2020 6.728 6.813 6.244 6.244 981,472 -0.41(-6.10%)
May 11, 2020 6.931 6.938 6.545 6.650 1,092,888 -0.22(-3.24%)
May 08, 2020 6.898 6.925 6.682 6.872 1,517,512 +0.18(+2.74%)
May 07, 2020 6.741 6.895 6.525 6.689 905,638 +0.05(+0.79%)
May 06, 2020 7.055 7.095 6.388 6.637 1,336,184 -0.34(-4.88%)
May 05, 2020 6.892 7.199 6.872 6.977 786,556 +0.33(+4.92%)
May 04, 2020 6.990 7.010 6.368 6.650 2,181,261 -0.58(-7.97%)
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.