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 (%)
Aug 31, 2016 5.696 5.904 5.618 5.897 220,905 +0.17(+2.99%)
Aug 30, 2016 5.770 5.863 5.692 5.726 182,374 -0.08(-1.43%)
Aug 29, 2016 5.960 5.960 5.770 5.809 171,730 -0.12(-1.98%)
Aug 26, 2016 5.907 5.960 5.775 5.926 177,392 +0.02(+0.33%)
Aug 25, 2016 5.853 5.907 5.755 5.907 126,463 +0.03(+0.58%)
Aug 24, 2016 5.711 5.916 5.662 5.872 181,432 +0.17(+3.00%)
Aug 23, 2016 5.599 5.745 5.599 5.701 396,518 +0.11(+1.92%)
Aug 22, 2016 5.726 5.740 5.579 5.594 379,351 -0.15(-2.55%)
Aug 19, 2016 5.701 5.838 5.701 5.740 181,219 +0.00(+0.00%)
Aug 18, 2016 5.789 5.863 5.736 5.740 163,725 -0.01(-0.17%)
Aug 17, 2016 5.799 5.858 5.721 5.750 226,087 -0.10(-1.75%)
Aug 16, 2016 5.924 6.033 5.800 5.853 538,746 -0.02(-0.32%)
Aug 15, 2016 5.919 5.943 5.829 5.872 287,953 -0.02(-0.40%)
Aug 12, 2016 5.824 5.972 5.777 5.896 495,703 +0.10(+1.72%)
Aug 11, 2016 5.739 5.796 5.687 5.796 258,663 +0.08(+1.41%)
Aug 10, 2016 5.653 5.734 5.587 5.715 367,276 +0.13(+2.30%)
Aug 09, 2016 5.701 5.748 5.582 5.587 308,029 +0.00(+0.00%)
Aug 08, 2016 5.587 5.705 5.587 5.587 334,621 +0.00(+0.00%)
Aug 05, 2016 5.558 5.705 5.558 5.587 546,432 +0.03(+0.51%)
Aug 04, 2016 5.587 5.758 5.549 5.558 885,798 +0.01(+0.26%)
Aug 03, 2016 5.620 5.658 5.211 5.544 1,492,523 -0.14(-2.43%)
Aug 02, 2016 5.721 5.762 5.591 5.682 1,160,049 -0.02(-0.33%)
Aug 01, 2016 5.572 5.724 5.563 5.701 703,286 +0.11(+1.96%)
Jul 29, 2016 5.449 5.606 5.415 5.591 361,964 +0.10(+1.91%)
Jul 28, 2016 5.406 5.491 5.349 5.487 635,388 +0.06(+1.14%)
Jul 27, 2016 5.396 5.440 5.325 5.425 363,564 +0.05(+0.97%)
Jul 26, 2016 5.258 5.373 5.258 5.373 244,155 +0.08(+1.53%)
Jul 25, 2016 5.249 5.292 5.173 5.292 395,786 +0.09(+1.64%)
Jul 22, 2016 5.144 5.249 5.125 5.206 401,303 +0.06(+1.11%)
Jul 21, 2016 5.173 5.230 5.130 5.149 303,253 -0.01(-0.28%)
Jul 20, 2016 5.182 5.197 5.087 5.163 259,549 +0.03(+0.56%)
Jul 19, 2016 5.178 5.220 5.092 5.135 370,154 -0.02(-0.37%)
Jul 18, 2016 4.873 5.168 4.864 5.154 712,090 +0.29(+5.96%)
Jul 15, 2016 4.688 4.897 4.688 4.864 528,226 +0.15(+3.13%)
Jul 14, 2016 4.650 4.726 4.650 4.716 629,017 +0.08(+1.74%)
Jul 13, 2016 4.555 4.640 4.541 4.636 611,421 +0.10(+2.31%)
Jul 12, 2016 4.545 4.631 4.517 4.531 228,702 +0.01(+0.32%)
Jul 11, 2016 4.564 4.633 4.498 4.517 408,486 +0.00(+0.00%)
Jul 08, 2016 4.393 4.555 4.384 4.517 342,344 +0.16(+3.60%)
Jul 07, 2016 4.279 4.398 4.257 4.360 366,990 +0.08(+1.78%)
Jul 06, 2016 4.350 4.350 4.272 4.284 458,609 -0.07(-1.53%)
Jul 05, 2016 4.407 4.407 4.265 4.350 220,095 -0.06(-1.29%)
Jul 01, 2016 4.403 4.407 4.407 4.407 204,228 +0.04(+0.87%)
Jun 30, 2016 4.426 4.441 4.341 4.369 223,927 -0.03(-0.65%)
Jun 29, 2016 4.327 4.445 4.241 4.398 2,132,978 +0.12(+2.78%)
Jun 28, 2016 4.360 4.360 4.274 4.279 1,134,902 +0.00(+0.11%)
Jun 27, 2016 4.536 4.536 4.255 4.274 391,370 -0.30(-6.65%)
Jun 24, 2016 4.697 4.735 4.536 4.579 425,525 -0.15(-3.12%)
Jun 23, 2016 4.754 4.869 4.712 4.726 206,167 +0.01(+0.20%)
Jun 22, 2016 4.721 4.745 4.683 4.716 479,274 -0.05(-1.00%)
Jun 21, 2016 4.778 4.921 4.731 4.764 246,018 -0.02(-0.50%)
Jun 20, 2016 4.945 4.945 4.769 4.788 469,424 -0.11(-2.23%)
Jun 17, 2016 4.945 4.992 4.873 4.897 261,286 -0.05(-0.96%)
Jun 16, 2016 4.992 5.021 4.854 4.945 301,490 -0.04(-0.76%)
Jun 15, 2016 4.888 5.230 4.873 4.983 385,876 +0.13(+2.64%)
Jun 14, 2016 4.812 4.883 4.788 4.854 184,989 +0.02(+0.39%)
Jun 13, 2016 5.064 5.064 4.797 4.835 136,780 -0.23(-4.60%)
Jun 10, 2016 5.173 5.173 4.987 5.068 215,079 -0.11(-2.11%)
Jun 09, 2016 5.135 5.187 5.021 5.178 225,867 +0.04(+0.83%)
Jun 08, 2016 5.135 5.168 5.092 5.135 242,573 +0.03(+0.65%)
Jun 07, 2016 5.078 5.130 5.040 5.102 356,621 +0.01(+0.28%)
Jun 06, 2016 5.006 5.106 4.987 5.087 323,701 +0.10(+2.00%)
Jun 03, 2016 4.902 5.040 4.873 4.987 335,952 +0.09(+1.84%)
Jun 02, 2016 4.878 4.916 4.840 4.897 268,752 +0.03(+0.68%)
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.