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 31, 2018 8.136 8.453 8.036 8.412 341,120 +0.32(+3.99%)
Dec 28, 2018 8.259 8.294 8.036 8.089 422,437 -0.12(-1.50%)
Dec 27, 2018 8.312 8.359 8.019 8.212 353,004 -0.21(-2.51%)
Dec 26, 2018 7.596 8.424 7.596 8.424 479,391 +0.84(+11.15%)
Dec 24, 2018 7.532 7.696 7.532 7.579 317,765 -0.05(-0.69%)
Dec 21, 2018 8.242 8.289 7.599 7.632 708,323 -0.62(-7.47%)
Dec 20, 2018 8.283 8.476 8.236 8.248 436,947 -0.09(-1.06%)
Dec 19, 2018 8.447 8.529 8.113 8.336 603,969 -0.16(-1.86%)
Dec 18, 2018 8.705 8.817 8.459 8.494 174,663 -0.19(-2.16%)
Dec 17, 2018 8.793 8.969 8.623 8.682 288,056 -0.11(-1.27%)
Dec 14, 2018 8.752 8.946 8.740 8.793 302,593 -0.01(-0.13%)
Dec 13, 2018 8.828 9.063 8.746 8.805 463,115 +0.00(+0.00%)
Dec 12, 2018 8.482 8.875 8.482 8.805 325,382 +0.37(+4.38%)
Dec 11, 2018 8.682 8.734 8.374 8.435 462,326 -0.26(-2.97%)
Dec 10, 2018 8.905 9.016 8.635 8.693 426,121 -0.25(-2.82%)
Dec 07, 2018 8.993 9.227 8.916 8.946 346,575 -0.05(-0.52%)
Dec 06, 2018 9.268 9.268 8.805 8.993 617,470 -0.29(-3.16%)
Dec 04, 2018 9.327 9.356 9.037 9.286 329,187 -0.08(-0.88%)
Dec 03, 2018 9.350 9.391 9.254 9.368 200,705 +0.04(+0.38%)
Nov 30, 2018 9.339 9.374 9.268 9.333 139,107 -0.05(-0.56%)
Nov 29, 2018 9.386 9.468 9.339 9.386 440,969 +0.01(+0.13%)
Nov 28, 2018 9.333 9.409 9.251 9.374 156,727 +0.09(+1.01%)
Nov 27, 2018 9.274 9.389 9.262 9.280 123,069 -0.06(-0.69%)
Nov 26, 2018 9.544 9.567 9.245 9.344 203,224 +0.00(+0.00%)
Nov 23, 2018 9.409 9.515 9.321 9.344 225,197 -0.08(-0.81%)
Nov 21, 2018 9.421 9.421 9.421 0 +0.18(+1.90%)
Nov 20, 2018 9.327 9.386 9.233 9.245 206,586 -0.13(-1.44%)
Nov 19, 2018 9.462 9.476 9.333 9.380 176,750 -0.08(-0.81%)
Nov 16, 2018 9.503 9.532 9.139 9.456 346,064 -0.06(-0.62%)
Nov 15, 2018 9.532 9.761 9.350 9.515 497,560 +0.01(+0.12%)
Nov 14, 2018 9.583 9.583 9.405 9.503 414,482 +0.03(+0.30%)
Nov 13, 2018 9.790 9.840 9.399 9.474 480,871 -0.26(-2.66%)
Nov 12, 2018 9.940 9.946 9.698 9.733 210,257 -0.19(-1.91%)
Nov 09, 2018 9.992 10.00 9.874 9.923 95,671 -0.09(-0.86%)
Nov 08, 2018 10.19 10.19 9.951 10.01 139,772 -0.10(-1.02%)
Nov 07, 2018 10.18 10.20 10.03 10.11 210,683 -0.01(-0.11%)
Nov 06, 2018 10.19 10.20 10.08 10.12 123,824 -0.08(-0.79%)
Nov 05, 2018 10.14 10.27 9.923 10.20 251,707 +0.19(+1.89%)
Nov 02, 2018 10.07 10.20 9.762 10.01 342,850 +0.30(+3.08%)
Nov 01, 2018 9.624 9.756 9.532 9.716 162,795 +0.14(+1.50%)
Oct 31, 2018 9.624 9.668 9.572 9.572 117,962 +0.03(+0.30%)
Oct 30, 2018 9.503 9.595 9.434 9.543 155,175 +0.03(+0.30%)
Oct 29, 2018 9.744 9.744 9.486 9.514 178,061 -0.18(-1.90%)
Oct 26, 2018 9.526 9.721 9.486 9.698 164,206 +0.01(+0.06%)
Oct 25, 2018 9.704 9.859 9.629 9.693 98,577 +0.05(+0.54%)
Oct 24, 2018 9.980 9.986 9.624 9.641 253,847 -0.36(-3.62%)
Oct 23, 2018 9.992 10.11 9.960 10.00 433,148 -0.06(-0.63%)
Oct 22, 2018 10.16 10.16 10.05 10.07 50,063 -0.03(-0.34%)
Oct 19, 2018 10.21 10.29 10.06 10.10 115,153 -0.10(-0.96%)
Oct 18, 2018 10.19 10.34 10.07 10.20 136,903 -0.03(-0.28%)
Oct 17, 2018 10.26 10.28 10.18 10.23 131,836 -0.05(-0.50%)
Oct 16, 2018 10.22 10.31 10.11 10.28 236,615 +0.09(+0.85%)
Oct 15, 2018 10.27 10.27 10.13 10.19 93,427 -0.10(-0.95%)
Oct 12, 2018 10.38 10.46 10.19 10.29 194,473 +0.01(+0.11%)
Oct 11, 2018 10.26 10.46 10.14 10.28 428,173 +0.10(+1.02%)
Oct 10, 2018 10.39 10.39 10.16 10.18 106,189 -0.24(-2.32%)
Oct 09, 2018 10.42 10.51 10.42 10.42 70,902 -0.03(-0.33%)
Oct 08, 2018 10.42 10.48 10.35 10.45 83,491 +0.03(+0.33%)
Oct 05, 2018 10.41 10.48 10.38 10.42 140,027 -0.02(-0.17%)
Oct 04, 2018 10.45 10.47 10.41 10.43 82,884 -0.04(-0.38%)
Oct 03, 2018 10.43 10.48 10.41 10.47 127,761 +0.06(+0.61%)
Oct 02, 2018 10.42 10.43 10.37 10.41 117,983 +0.01(+0.06%)
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.