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 (%)
Sep 30, 2019 9.559 9.559 9.465 9.465 241,151 -0.09(-0.98%)
Sep 27, 2019 9.577 9.645 9.540 9.559 681,714 -0.06(-0.65%)
Sep 26, 2019 9.559 9.727 9.546 9.621 298,864 +0.04(+0.39%)
Sep 25, 2019 9.902 9.924 9.584 9.584 449,592 -0.31(-3.10%)
Sep 24, 2019 9.952 9.983 9.871 9.890 193,242 -0.06(-0.57%)
Sep 23, 2019 10.05 10.05 9.934 9.946 203,430 -0.11(-1.12%)
Sep 20, 2019 10.06 10.16 9.996 10.06 357,743 -0.03(-0.31%)
Sep 19, 2019 10.07 10.20 10.05 10.09 419,984 +0.05(+0.50%)
Sep 18, 2019 9.983 10.11 9.946 10.04 377,953 +0.06(+0.56%)
Sep 17, 2019 9.965 10.06 9.821 9.983 651,410 +0.02(+0.19%)
Sep 16, 2019 9.977 10.06 9.880 9.965 563,095 +0.03(+0.31%)
Sep 13, 2019 9.946 10.01 9.864 9.934 292,277 +0.00(+0.00%)
Sep 12, 2019 10.05 10.10 9.927 9.934 362,699 -0.11(-1.12%)
Sep 11, 2019 9.840 10.06 9.840 10.05 553,909 +0.34(+3.54%)
Sep 10, 2019 9.559 9.709 9.542 9.702 461,729 +0.15(+1.57%)
Sep 09, 2019 9.515 9.571 9.421 9.552 296,482 +0.09(+0.99%)
Sep 06, 2019 9.371 9.515 9.371 9.459 266,027 +0.09(+1.00%)
Sep 05, 2019 9.452 9.496 9.352 9.365 200,002 +0.03(+0.33%)
Sep 04, 2019 9.315 9.402 9.303 9.334 149,789 +0.09(+0.95%)
Sep 03, 2019 9.315 9.315 9.106 9.246 103,676 -0.07(-0.74%)
Aug 30, 2019 9.303 9.371 9.246 9.315 266,507 +0.02(+0.27%)
Aug 29, 2019 9.390 9.484 9.278 9.290 102,060 -0.04(-0.47%)
Aug 28, 2019 9.365 9.402 9.334 9.334 112,917 -0.04(-0.40%)
Aug 27, 2019 9.471 9.527 9.346 9.371 131,909 +0.00(+0.00%)
Aug 26, 2019 9.396 9.404 9.346 9.371 93,898 +0.02(+0.27%)
Aug 23, 2019 9.552 9.571 9.321 9.346 114,125 -0.18(-1.90%)
Aug 22, 2019 9.602 9.602 9.484 9.527 158,974 -0.06(-0.59%)
Aug 21, 2019 9.609 9.621 9.449 9.584 343,610 +0.14(+1.52%)
Aug 20, 2019 9.365 9.475 9.365 9.440 92,152 +0.07(+0.73%)
Aug 19, 2019 9.246 9.402 9.221 9.371 154,609 +0.13(+1.42%)
Aug 16, 2019 9.209 9.284 9.134 9.240 67,227 +0.07(+0.75%)
Aug 15, 2019 8.996 9.171 8.896 9.171 219,880 +0.17(+1.94%)
Aug 14, 2019 9.161 9.161 8.972 8.996 168,765 -0.13(-1.47%)
Aug 13, 2019 9.131 9.241 9.100 9.131 285,380 -0.02(-0.20%)
Aug 12, 2019 9.314 9.357 9.125 9.149 91,709 -0.16(-1.77%)
Aug 09, 2019 9.357 9.363 9.241 9.314 89,725 -0.05(-0.52%)
Aug 08, 2019 9.320 9.485 9.314 9.363 188,221 +0.04(+0.46%)
Aug 07, 2019 9.308 9.393 9.204 9.320 117,861 +0.01(+0.07%)
Aug 06, 2019 9.326 9.461 9.235 9.314 167,513 +0.05(+0.53%)
Aug 05, 2019 9.387 9.399 9.161 9.265 228,970 -0.23(-2.38%)
Aug 02, 2019 9.583 9.625 9.369 9.491 397,215 +0.36(+3.95%)
Aug 01, 2019 9.112 9.137 9.027 9.131 311,862 -0.01(-0.07%)
Jul 31, 2019 9.137 9.166 9.100 9.137 235,837 +0.03(+0.34%)
Jul 30, 2019 9.137 9.158 9.100 9.106 85,866 -0.04(-0.47%)
Jul 29, 2019 9.143 9.180 9.088 9.149 294,960 +0.01(+0.07%)
Jul 26, 2019 9.186 9.222 9.064 9.143 204,829 -0.02(-0.20%)
Jul 25, 2019 9.210 9.308 9.070 9.161 220,483 -0.04(-0.46%)
Jul 24, 2019 9.149 9.259 9.131 9.204 181,847 +0.04(+0.47%)
Jul 23, 2019 9.204 9.222 9.100 9.161 489,078 -0.02(-0.20%)
Jul 22, 2019 9.161 9.235 9.161 9.180 229,590 +0.02(+0.20%)
Jul 19, 2019 9.247 9.320 9.155 9.161 220,383 -0.07(-0.79%)
Jul 18, 2019 9.369 9.412 9.192 9.235 267,304 -0.09(-0.92%)
Jul 17, 2019 9.412 9.449 9.210 9.320 295,154 -0.10(-1.04%)
Jul 16, 2019 9.406 9.461 9.399 9.418 120,243 +0.00(+0.00%)
Jul 15, 2019 9.454 9.467 9.406 9.418 83,028 -0.03(-0.32%)
Jul 12, 2019 9.345 9.485 9.345 9.448 157,019 +0.15(+1.58%)
Jul 11, 2019 9.308 9.345 9.228 9.302 160,772 +0.03(+0.33%)
Jul 10, 2019 9.283 9.363 9.161 9.271 145,718 +0.01(+0.13%)
Jul 09, 2019 9.186 9.332 9.161 9.259 262,175 +0.07(+0.80%)
Jul 08, 2019 9.204 9.222 9.106 9.186 174,949 -0.04(-0.40%)
Jul 05, 2019 9.204 9.271 9.167 9.222 116,086 -0.02(-0.26%)
Jul 03, 2019 9.186 9.265 9.149 9.247 123,618 +0.05(+0.60%)
Jul 02, 2019 9.174 9.253 9.082 9.192 329,986 +0.03(+0.33%)
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.