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 (%)
Jun 29, 2018 10.17 10.28 10.15 10.20 278,145 +0.06(+0.61%)
Jun 28, 2018 10.20 10.20 10.02 10.14 136,076 -0.07(-0.72%)
Jun 27, 2018 10.35 10.36 10.17 10.22 121,197 -0.12(-1.20%)
Jun 26, 2018 10.32 10.39 10.30 10.34 209,025 +0.01(+0.05%)
Jun 25, 2018 10.33 10.35 10.27 10.33 334,399 -0.01(-0.11%)
Jun 22, 2018 10.31 10.36 10.26 10.35 262,926 +0.09(+0.88%)
Jun 21, 2018 10.33 10.33 10.23 10.26 189,653 -0.03(-0.33%)
Jun 20, 2018 10.27 10.29 10.20 10.29 219,334 +0.06(+0.55%)
Jun 19, 2018 10.25 10.25 10.03 10.23 265,907 -0.06(-0.55%)
Jun 18, 2018 10.26 10.32 10.18 10.29 174,336 -0.01(-0.05%)
Jun 15, 2018 10.36 10.14 10.30 412,553 +0.16(+1.56%)
Jun 14, 2018 10.13 10.15 10.00 10.14 190,228 +0.02(+0.22%)
Jun 13, 2018 10.09 10.11 10.03 10.11 333,013 +0.04(+0.39%)
Jun 12, 2018 9.962 10.13 9.937 10.07 305,490 +0.14(+1.36%)
Jun 11, 2018 9.922 9.956 9.855 9.939 258,709 +0.05(+0.46%)
Jun 08, 2018 9.889 9.939 9.849 9.894 249,335 -0.02(-0.17%)
Jun 07, 2018 9.979 9.979 9.866 9.911 267,859 -0.02(-0.23%)
Jun 06, 2018 9.934 378,961 -0.06(-0.62%)
Jun 05, 2018 10.04 10.05 9.911 9.996 176,716 +0.01(+0.11%)
Jun 04, 2018 9.928 10.06 9.900 9.985 261,785 +0.12(+1.20%)
Jun 01, 2018 9.793 9.939 9.680 9.866 902,865 +0.10(+1.04%)
May 31, 2018 9.589 9.770 9.567 9.764 506,023 +0.18(+1.83%)
May 30, 2018 9.714 9.725 9.550 9.589 274,883 -0.06(-0.64%)
May 29, 2018 9.657 9.657 9.555 9.651 176,231 -0.01(-0.06%)
May 25, 2018 9.657 9.657 9.657 0 +0.10(+1.00%)
May 24, 2018 9.205 9.578 9.188 9.561 990,297 +0.38(+4.12%)
May 23, 2018 9.177 9.228 9.149 9.183 261,663 -0.01(-0.12%)
May 22, 2018 9.341 9.448 9.177 9.194 388,220 -0.12(-1.27%)
May 21, 2018 9.375 9.431 9.301 9.313 259,740 -0.02(-0.24%)
May 18, 2018 9.318 9.488 9.205 9.335 944,012 +0.01(+0.06%)
May 17, 2018 9.346 9.414 9.245 9.330 247,060 -0.03(-0.36%)
May 16, 2018 9.267 9.375 9.262 9.363 149,050 +0.11(+1.22%)
May 15, 2018 9.273 9.322 9.217 9.250 245,368 -0.01(-0.06%)
May 14, 2018 9.284 9.322 9.201 9.256 431,786 +0.04(+0.42%)
May 11, 2018 9.273 9.405 9.212 9.217 339,725 -0.05(-0.54%)
May 10, 2018 9.383 9.389 9.162 9.267 829,823 -0.09(-1.01%)
May 09, 2018 9.466 9.466 9.289 9.361 255,896 -0.02(-0.24%)
May 08, 2018 9.311 9.439 9.284 9.383 226,702 +0.05(+0.53%)
May 07, 2018 9.394 9.555 9.245 9.333 617,083 +0.03(+0.30%)
May 04, 2018 9.273 9.355 9.107 9.306 236,573 +0.12(+1.27%)
May 03, 2018 9.217 9.343 9.095 9.190 144,938 -0.06(-0.66%)
May 02, 2018 9.256 9.372 9.190 9.250 167,507 -0.02(-0.24%)
May 01, 2018 9.201 9.289 9.084 9.273 137,365 +0.06(+0.66%)
Apr 30, 2018 9.184 9.278 9.140 9.212 121,785 +0.05(+0.54%)
Apr 27, 2018 9.107 9.223 9.073 9.162 292,517 +0.08(+0.91%)
Apr 26, 2018 9.156 9.256 9.068 9.079 248,289 -0.08(-0.85%)
Apr 25, 2018 9.140 9.167 9.035 9.156 145,830 +0.05(+0.55%)
Apr 24, 2018 9.245 9.322 8.979 9.107 243,348 -0.12(-1.26%)
Apr 23, 2018 9.029 9.250 8.979 9.223 161,607 +0.22(+2.40%)
Apr 20, 2018 8.996 9.112 8.952 9.007 295,524 +0.03(+0.37%)
Apr 19, 2018 9.107 9.141 8.960 8.974 191,012 -0.16(-1.76%)
Apr 18, 2018 9.273 9.281 9.123 9.134 119,731 -0.06(-0.60%)
Apr 17, 2018 9.151 9.300 9.107 9.190 310,714 +0.11(+1.16%)
Apr 16, 2018 9.012 9.151 8.946 9.084 349,765 +0.09(+0.98%)
Apr 13, 2018 9.201 9.206 8.985 8.996 112,852 -0.13(-1.46%)
Apr 12, 2018 9.062 9.206 9.062 9.129 161,540 +0.08(+0.92%)
Apr 11, 2018 8.918 9.101 8.885 9.046 242,637 +0.10(+1.11%)
Apr 10, 2018 8.918 9.123 8.857 8.946 2,241,629 +0.13(+1.51%)
Apr 09, 2018 8.891 8.904 8.780 8.813 2,654,324 -0.07(-0.75%)
Apr 06, 2018 8.913 8.968 8.747 8.880 132,764 -0.07(-0.80%)
Apr 05, 2018 8.835 8.974 8.780 8.952 100,065 +0.12(+1.38%)
Apr 04, 2018 8.691 8.846 8.553 8.830 220,414 +0.10(+1.14%)
Apr 03, 2018 8.780 8.896 8.697 8.730 290,504 -0.03(-0.32%)
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.