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 (%)
Dec 30, 2016 6.661 6.661 6.661 0 +0.02(+0.23%)
Dec 29, 2016 6.561 6.777 6.561 6.646 101,397 +0.09(+1.30%)
Dec 28, 2016 6.772 6.772 6.521 6.561 220,392 -0.17(-2.53%)
Dec 27, 2016 6.671 6.731 6.626 6.731 229,449 +0.05(+0.67%)
Dec 23, 2016 6.686 6.686 6.686 0 -0.05(-0.74%)
Dec 22, 2016 6.857 6.867 6.691 6.736 285,286 -0.08(-1.18%)
Dec 21, 2016 6.782 6.822 6.666 6.817 122,156 +0.08(+1.11%)
Dec 20, 2016 6.787 6.824 6.706 6.741 163,667 +0.01(+0.07%)
Dec 19, 2016 6.751 6.751 6.666 6.736 36,573 +0.03(+0.37%)
Dec 16, 2016 6.671 6.761 6.671 6.711 168,301 +0.03(+0.37%)
Dec 15, 2016 6.681 6.769 6.640 6.686 168,343 -0.02(-0.30%)
Dec 14, 2016 6.947 6.947 6.676 6.706 88,772 -0.22(-3.18%)
Dec 13, 2016 6.887 6.967 6.812 6.927 163,571 +0.11(+1.54%)
Dec 12, 2016 6.887 6.932 6.761 6.822 233,793 -0.04(-0.58%)
Dec 09, 2016 6.857 6.927 6.807 6.862 191,537 +0.04(+0.59%)
Dec 08, 2016 6.862 6.967 6.741 6.822 416,496 -0.03(-0.37%)
Dec 07, 2016 6.777 6.962 6.651 6.847 321,941 +0.01(+0.07%)
Dec 06, 2016 6.857 6.857 6.696 6.842 221,568 +0.00(+0.00%)
Dec 05, 2016 6.761 6.842 6.681 6.842 190,166 +0.13(+1.94%)
Dec 02, 2016 6.756 6.761 6.606 6.711 223,786 -0.05(-0.67%)
Dec 01, 2016 6.761 6.827 6.671 6.756 252,506 +0.05(+0.67%)
Nov 30, 2016 6.761 6.761 6.686 6.711 259,402 +0.00(+0.00%)
Nov 29, 2016 6.691 6.746 6.591 6.711 187,235 +0.03(+0.45%)
Nov 28, 2016 6.746 6.746 6.586 6.681 73,552 -0.08(-1.19%)
Nov 25, 2016 6.671 6.837 6.671 6.761 140,377 +0.06(+0.82%)
Nov 23, 2016 6.706 6.706 6.706 0 +0.01(+0.15%)
Nov 22, 2016 6.761 6.812 6.636 6.696 124,328 -0.06(-0.89%)
Nov 21, 2016 6.862 6.862 6.681 6.756 112,009 -0.11(-1.60%)
Nov 18, 2016 6.756 6.902 6.716 6.867 140,361 +0.13(+1.86%)
Nov 17, 2016 6.646 6.746 6.611 6.741 119,935 +0.08(+1.20%)
Nov 16, 2016 6.546 6.706 6.546 6.661 258,076 +0.10(+1.53%)
Nov 15, 2016 6.605 6.727 6.493 6.561 329,752 -0.04(-0.67%)
Nov 14, 2016 6.507 6.815 6.507 6.605 392,709 +0.11(+1.73%)
Nov 11, 2016 6.551 6.796 6.488 6.493 293,322 -0.10(-1.48%)
Nov 10, 2016 6.468 6.688 6.439 6.590 210,248 +0.22(+3.45%)
Nov 09, 2016 6.459 6.644 6.341 6.371 336,305 -0.03(-0.46%)
Nov 08, 2016 6.674 6.674 6.380 6.400 133,824 -0.19(-2.89%)
Nov 07, 2016 6.346 6.630 6.346 6.590 678,040 +0.28(+4.41%)
Nov 04, 2016 6.034 6.341 6.004 6.312 306,925 +0.23(+3.78%)
Nov 03, 2016 6.156 6.205 5.863 6.082 607,461 -0.05(-0.80%)
Nov 02, 2016 6.014 6.253 5.804 6.131 1,261,997 +0.28(+4.76%)
Nov 01, 2016 5.804 5.853 5.546 5.853 668,542 +0.05(+0.84%)
Oct 31, 2016 5.823 5.863 5.692 5.804 276,165 -0.04(-0.75%)
Oct 28, 2016 5.814 5.950 5.716 5.848 224,129 +0.03(+0.50%)
Oct 27, 2016 5.867 5.882 5.730 5.819 96,767 -0.07(-1.16%)
Oct 26, 2016 5.902 5.941 5.814 5.887 137,289 +0.01(+0.17%)
Oct 25, 2016 5.789 5.897 5.789 5.877 341,139 +0.06(+1.09%)
Oct 24, 2016 5.838 5.857 5.755 5.814 147,869 -0.01(-0.17%)
Oct 21, 2016 5.809 5.867 5.794 5.823 141,549 +0.01(+0.25%)
Oct 20, 2016 5.794 5.862 5.789 5.809 332,896 -0.01(-0.17%)
Oct 19, 2016 5.863 5.863 5.794 5.819 141,201 -0.04(-0.75%)
Oct 18, 2016 5.902 5.907 5.809 5.863 158,785 +0.00(+0.00%)
Oct 17, 2016 5.833 5.871 5.784 5.863 120,052 +0.04(+0.67%)
Oct 14, 2016 5.872 5.892 5.779 5.823 123,691 -0.04(-0.75%)
Oct 13, 2016 5.848 5.907 5.833 5.867 135,840 +0.00(+0.00%)
Oct 12, 2016 5.912 5.912 5.838 5.867 56,795 -0.05(-0.83%)
Oct 11, 2016 5.897 5.994 5.863 5.916 105,247 -0.03(-0.49%)
Oct 10, 2016 5.907 5.955 5.877 5.946 88,387 +0.04(+0.66%)
Oct 07, 2016 6.024 6.024 5.867 5.907 98,318 -0.14(-2.34%)
Oct 06, 2016 5.990 6.053 5.882 6.048 176,358 +0.09(+1.56%)
Oct 05, 2016 5.985 6.043 5.863 5.955 160,100 +0.00(+0.00%)
Oct 04, 2016 5.999 6.043 5.941 5.955 311,891 -0.05(-0.89%)
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.