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 (%)
Oct 31, 2016 5.897 5.936 5.763 5.877 272,727 -0.04(-0.75%)
Oct 28, 2016 5.887 6.025 5.788 5.922 221,339 +0.03(+0.50%)
Oct 27, 2016 5.941 5.956 5.802 5.892 95,562 -0.07(-1.16%)
Oct 26, 2016 5.976 6.016 5.887 5.961 135,580 +0.01(+0.17%)
Oct 25, 2016 5.862 5.971 5.862 5.951 336,893 +0.06(+1.09%)
Oct 24, 2016 5.912 5.931 5.828 5.887 146,029 -0.01(-0.17%)
Oct 21, 2016 5.882 5.941 5.867 5.897 139,787 +0.01(+0.25%)
Oct 20, 2016 5.867 5.936 5.862 5.882 328,753 -0.01(-0.17%)
Oct 19, 2016 5.936 5.936 5.867 5.892 139,443 -0.04(-0.75%)
Oct 18, 2016 5.976 5.981 5.882 5.936 156,809 +0.00(+0.00%)
Oct 17, 2016 5.907 5.945 5.857 5.936 118,558 +0.04(+0.67%)
Oct 14, 2016 5.946 5.966 5.852 5.897 122,152 -0.04(-0.75%)
Oct 13, 2016 5.922 5.981 5.907 5.941 134,149 +0.00(+0.00%)
Oct 12, 2016 5.986 5.986 5.912 5.941 56,088 -0.05(-0.83%)
Oct 11, 2016 5.971 6.070 5.936 5.991 103,937 -0.03(-0.49%)
Oct 10, 2016 5.981 6.030 5.951 6.021 87,286 +0.04(+0.66%)
Oct 07, 2016 6.100 6.100 5.941 5.981 97,094 -0.14(-2.34%)
Oct 06, 2016 6.065 6.129 5.956 6.124 174,163 +0.09(+1.56%)
Oct 05, 2016 6.060 6.119 5.936 6.030 158,107 +0.00(+0.00%)
Oct 04, 2016 6.075 6.119 6.016 6.030 308,009 -0.05(-0.89%)
Oct 03, 2016 6.174 6.184 6.035 6.085 255,741 -0.10(-1.68%)
Sep 30, 2016 5.877 6.228 5.842 6.189 584,456 +0.30(+5.13%)
Sep 29, 2016 5.902 5.956 5.862 5.887 311,801 -0.05(-0.83%)
Sep 28, 2016 5.961 5.981 5.875 5.936 308,225 -0.00(-0.08%)
Sep 27, 2016 5.936 5.981 5.917 5.941 427,588 +0.01(+0.25%)
Sep 26, 2016 5.872 5.936 5.837 5.927 206,710 +0.03(+0.59%)
Sep 23, 2016 5.803 5.936 5.803 5.892 321,445 +0.08(+1.36%)
Sep 22, 2016 5.744 5.877 5.744 5.813 133,094 +0.07(+1.29%)
Sep 21, 2016 5.744 5.842 5.724 5.739 471,131 -0.00(-0.09%)
Sep 20, 2016 5.833 5.857 5.714 5.744 109,797 -0.05(-0.94%)
Sep 19, 2016 5.808 5.833 5.714 5.798 158,968 +0.06(+1.03%)
Sep 16, 2016 5.744 5.808 5.714 5.739 412,843 -0.01(-0.17%)
Sep 15, 2016 5.753 5.798 5.704 5.748 114,499 -0.02(-0.34%)
Sep 14, 2016 5.694 5.778 5.664 5.768 66,714 +0.07(+1.30%)
Sep 13, 2016 5.872 5.897 5.649 5.694 127,745 -0.20(-3.36%)
Sep 12, 2016 5.852 5.931 5.768 5.892 141,697 +0.05(+0.93%)
Sep 09, 2016 5.946 5.956 5.803 5.837 174,149 -0.08(-1.34%)
Sep 08, 2016 5.892 5.996 5.877 5.917 156,498 +0.00(+0.08%)
Sep 07, 2016 6.016 6.040 5.887 5.912 98,592 -0.07(-1.16%)
Sep 06, 2016 5.991 6.095 5.966 5.981 125,584 -0.06(-0.98%)
Sep 02, 2016 5.966 6.040 6.040 6.040 224,983 +0.09(+1.58%)
Sep 01, 2016 5.991 5.991 5.828 5.946 72,344 -0.02(-0.41%)
Aug 31, 2016 5.768 5.978 5.689 5.971 218,155 +0.17(+2.99%)
Aug 30, 2016 5.842 5.936 5.763 5.798 180,104 -0.08(-1.43%)
Aug 29, 2016 6.035 6.035 5.842 5.882 169,592 -0.12(-1.98%)
Aug 26, 2016 5.981 6.035 5.847 6.001 175,184 +0.02(+0.33%)
Aug 25, 2016 5.927 5.981 5.828 5.981 124,889 +0.03(+0.58%)
Aug 24, 2016 5.783 5.991 5.734 5.946 179,174 +0.17(+3.00%)
Aug 23, 2016 5.669 5.818 5.669 5.773 391,582 +0.11(+1.92%)
Aug 22, 2016 5.798 5.813 5.649 5.664 374,629 -0.15(-2.55%)
Aug 19, 2016 5.773 5.912 5.773 5.813 178,964 +0.00(+0.00%)
Aug 18, 2016 5.862 5.936 5.808 5.813 161,687 -0.01(-0.17%)
Aug 17, 2016 5.872 5.931 5.793 5.823 223,273 -0.10(-1.75%)
Aug 16, 2016 5.999 6.109 5.874 5.927 532,040 -0.02(-0.32%)
Aug 15, 2016 5.994 6.018 5.902 5.946 284,369 -0.02(-0.40%)
Aug 12, 2016 5.898 6.047 5.850 5.970 489,532 +0.10(+1.72%)
Aug 11, 2016 5.811 5.869 5.758 5.869 255,443 +0.08(+1.41%)
Aug 10, 2016 5.724 5.806 5.657 5.787 362,705 +0.13(+2.30%)
Aug 09, 2016 5.772 5.820 5.652 5.657 304,195 +0.00(+0.00%)
Aug 08, 2016 5.657 5.777 5.657 5.657 330,456 +0.00(+0.00%)
Aug 05, 2016 5.628 5.777 5.628 5.657 539,630 +0.03(+0.51%)
Aug 04, 2016 5.657 5.830 5.619 5.628 874,772 +0.01(+0.26%)
Aug 03, 2016 5.691 5.729 5.277 5.614 1,473,944 -0.14(-2.43%)
Aug 02, 2016 5.793 5.835 5.662 5.753 1,145,609 -0.02(-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.