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 (%)
May 31, 2019 9.497 9.497 9.369 9.393 142,447 -0.14(-1.47%)
May 30, 2019 9.693 9.693 9.448 9.534 321,072 -0.06(-0.64%)
May 29, 2019 9.894 9.961 9.546 9.595 173,328 -0.27(-2.72%)
May 28, 2019 9.882 9.986 9.851 9.864 461,300 -0.06(-0.62%)
May 24, 2019 9.796 9.961 9.778 9.925 186,163 +0.13(+1.31%)
May 23, 2019 9.760 9.809 9.748 9.796 170,371 +0.04(+0.38%)
May 22, 2019 9.790 9.833 9.760 9.760 139,958 -0.06(-0.62%)
May 21, 2019 9.790 9.864 9.760 9.821 94,391 +0.05(+0.56%)
May 20, 2019 9.796 9.821 9.760 9.766 82,851 -0.05(-0.50%)
May 17, 2019 9.796 9.894 9.796 9.815 143,102 -0.01(-0.12%)
May 16, 2019 9.601 9.870 9.601 9.827 210,985 +0.23(+2.35%)
May 15, 2019 9.559 9.661 9.541 9.601 223,355 +0.02(+0.25%)
May 14, 2019 9.601 9.625 9.553 9.577 395,978 +0.00(+0.00%)
May 13, 2019 9.649 9.652 9.553 9.577 242,783 -0.18(-1.84%)
May 10, 2019 9.583 9.882 9.565 9.757 238,718 +0.19(+2.00%)
May 09, 2019 9.481 9.658 9.380 9.565 464,783 +0.02(+0.19%)
May 08, 2019 9.571 9.635 9.487 9.547 182,674 -0.06(-0.62%)
May 07, 2019 9.661 9.751 9.475 9.607 248,066 -0.08(-0.80%)
May 06, 2019 9.619 9.763 9.583 9.685 371,877 -0.04(-0.37%)
May 03, 2019 9.631 9.810 9.631 9.721 734,042 +0.03(+0.31%)
May 02, 2019 9.595 9.751 9.523 9.691 457,023 +0.10(+1.00%)
May 01, 2019 9.697 9.774 9.547 9.595 321,713 -0.13(-1.29%)
Apr 30, 2019 9.870 9.876 9.685 9.721 232,019 -0.13(-1.34%)
Apr 29, 2019 9.942 9.942 9.780 9.852 141,010 -0.04(-0.42%)
Apr 26, 2019 9.960 9.972 9.798 9.894 196,591 -0.01(-0.12%)
Apr 25, 2019 9.942 9.942 9.786 9.906 258,255 -0.05(-0.54%)
Apr 24, 2019 10.06 10.10 9.906 9.960 129,844 -0.09(-0.89%)
Apr 23, 2019 10.04 10.08 9.966 10.05 132,573 -0.01(-0.06%)
Apr 22, 2019 10.17 10.21 10.02 10.06 113,586 -0.13(-1.23%)
Apr 18, 2019 10.17 10.20 10.12 10.18 87,095 +0.05(+0.47%)
Apr 17, 2019 10.17 10.18 10.11 10.13 125,210 -0.04(-0.35%)
Apr 16, 2019 10.23 10.23 10.15 10.17 82,800 +0.00(+0.00%)
Apr 15, 2019 10.14 10.19 10.06 10.17 205,692 -0.01(-0.06%)
Apr 12, 2019 10.23 10.23 10.15 10.18 297,729 +0.02(+0.24%)
Apr 11, 2019 10.06 10.18 10.06 10.15 76,376 +0.09(+0.89%)
Apr 10, 2019 10.13 10.13 10.04 10.06 123,809 -0.05(-0.47%)
Apr 09, 2019 10.16 10.19 10.06 10.11 111,450 -0.06(-0.59%)
Apr 08, 2019 10.19 10.23 10.10 10.17 155,198 -0.05(-0.47%)
Apr 05, 2019 10.25 10.25 10.17 10.22 133,234 +0.01(+0.12%)
Apr 04, 2019 10.25 10.26 10.19 10.21 54,833 -0.02(-0.23%)
Apr 03, 2019 10.27 10.30 10.19 10.23 362,604 -0.04(-0.35%)
Apr 02, 2019 10.26 10.29 10.23 10.27 192,454 -0.01(-0.06%)
Apr 01, 2019 10.28 10.32 10.23 10.27 85,736 +0.04(+0.35%)
Mar 29, 2019 10.19 10.31 10.17 10.24 141,425 -0.01(-0.06%)
Mar 28, 2019 10.29 10.32 10.17 10.24 212,155 -0.01(-0.06%)
Mar 27, 2019 10.24 10.25 10.18 10.25 100,129 +0.05(+0.53%)
Mar 26, 2019 10.21 10.25 10.14 10.19 273,377 +0.04(+0.35%)
Mar 25, 2019 10.13 10.27 10.11 10.16 104,258 +0.03(+0.30%)
Mar 22, 2019 10.31 10.31 10.13 10.13 233,034 -0.23(-2.25%)
Mar 21, 2019 10.47 10.54 10.29 10.36 210,804 -0.13(-1.20%)
Mar 20, 2019 10.40 10.51 10.32 10.49 277,270 +0.07(+0.63%)
Mar 19, 2019 10.38 10.48 10.35 10.42 134,108 +0.04(+0.35%)
Mar 18, 2019 10.35 10.41 10.31 10.38 108,344 +0.05(+0.46%)
Mar 15, 2019 10.15 10.37 10.15 10.34 204,281 +0.15(+1.47%)
Mar 14, 2019 10.12 10.19 10.07 10.19 237,397 +0.20(+2.04%)
Mar 13, 2019 10.04 10.12 9.890 9.984 484,518 -0.02(-0.23%)
Mar 12, 2019 9.972 10.02 9.908 10.01 237,367 +0.05(+0.53%)
Mar 11, 2019 9.972 10.04 9.855 9.955 437,880 +0.06(+0.65%)
Mar 08, 2019 9.474 10.08 9.474 9.890 1,725,547 +0.36(+3.82%)
Mar 07, 2019 9.444 9.562 9.421 9.526 340,868 +0.08(+0.87%)
Mar 06, 2019 9.479 9.608 9.374 9.444 615,460 -0.04(-0.37%)
Mar 05, 2019 9.380 9.585 9.339 9.479 403,139 +0.10(+1.06%)
Mar 04, 2019 9.386 9.456 9.321 9.380 713,860 +0.00(+0.00%)
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.