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 (%)
Nov 29, 2019 11.65 11.75 11.58 11.62 198,951 -0.03(-0.22%)
Nov 27, 2019 11.51 11.69 11.44 11.65 641,633 +0.21(+1.86%)
Nov 26, 2019 11.20 11.46 11.11 11.44 781,808 +0.46(+4.17%)
Nov 25, 2019 10.89 10.98 10.83 10.98 552,239 +0.17(+1.61%)
Nov 22, 2019 10.94 10.97 10.79 10.80 347,854 -0.05(-0.42%)
Nov 21, 2019 10.82 10.97 10.78 10.85 355,197 +0.07(+0.66%)
Nov 20, 2019 10.80 10.82 10.66 10.78 130,350 -0.01(-0.12%)
Nov 19, 2019 10.71 10.90 10.68 10.79 443,732 +0.05(+0.42%)
Nov 18, 2019 10.60 10.75 10.47 10.75 206,918 +0.11(+1.03%)
Nov 15, 2019 10.56 10.68 10.55 10.64 301,525 +0.08(+0.73%)
Nov 14, 2019 10.56 10.61 10.44 10.56 234,917 +0.00(+0.00%)
Nov 13, 2019 10.60 10.63 10.51 10.56 154,573 -0.08(-0.71%)
Nov 12, 2019 10.58 10.71 10.54 10.63 156,728 +0.07(+0.66%)
Nov 11, 2019 10.49 10.60 10.41 10.56 154,429 +0.04(+0.42%)
Nov 08, 2019 10.60 10.63 10.46 10.52 178,463 -0.11(-1.01%)
Nov 07, 2019 10.62 10.74 10.58 10.63 203,707 +0.04(+0.36%)
Nov 06, 2019 10.75 10.75 10.56 10.59 146,746 -0.08(-0.77%)
Nov 05, 2019 10.75 10.82 10.65 10.67 271,445 -0.06(-0.53%)
Nov 04, 2019 10.50 10.74 10.38 10.73 662,860 +0.40(+3.92%)
Nov 01, 2019 10.38 10.68 10.13 10.32 640,823 +0.30(+2.96%)
Oct 31, 2019 10.00 10.09 9.901 10.03 371,050 +0.04(+0.44%)
Oct 30, 2019 9.869 10.00 9.808 9.983 105,547 +0.08(+0.83%)
Oct 29, 2019 10.08 10.09 9.882 9.901 88,675 -0.21(-2.06%)
Oct 28, 2019 10.15 10.20 10.06 10.11 247,093 -0.07(-0.68%)
Oct 25, 2019 10.15 10.26 10.13 10.18 204,070 +0.04(+0.37%)
Oct 24, 2019 10.19 10.20 10.09 10.14 137,478 +0.01(+0.06%)
Oct 23, 2019 10.00 10.15 9.976 10.13 148,336 +0.08(+0.75%)
Oct 22, 2019 10.03 10.10 10.02 10.06 83,130 +0.03(+0.32%)
Oct 21, 2019 10.17 10.23 9.995 10.03 216,724 -0.16(-1.61%)
Oct 18, 2019 9.787 10.20 9.787 10.19 226,833 +0.40(+4.14%)
Oct 17, 2019 9.527 9.812 9.527 9.787 184,950 +0.22(+2.31%)
Oct 16, 2019 9.565 9.644 9.521 9.565 101,425 +0.00(+0.00%)
Oct 15, 2019 9.559 9.629 9.502 9.565 169,151 -0.03(-0.26%)
Oct 14, 2019 9.521 9.610 9.509 9.591 67,005 +0.06(+0.60%)
Oct 11, 2019 9.426 9.572 9.426 9.534 176,566 +0.01(+0.13%)
Oct 10, 2019 9.534 9.562 9.426 9.521 127,454 +0.01(+0.13%)
Oct 09, 2019 9.660 9.711 9.496 9.508 374,102 -0.14(-1.44%)
Oct 08, 2019 9.451 9.654 9.389 9.648 140,557 +0.11(+1.19%)
Oct 07, 2019 9.363 9.610 9.363 9.534 125,456 +0.16(+1.69%)
Oct 04, 2019 9.350 9.426 9.300 9.375 184,469 +0.01(+0.07%)
Oct 03, 2019 9.388 9.388 9.173 9.369 408,121 +0.03(+0.27%)
Oct 02, 2019 9.439 9.455 9.338 9.344 145,581 -0.11(-1.14%)
Oct 01, 2019 9.603 9.626 9.439 9.451 292,323 -0.13(-1.39%)
Sep 30, 2019 9.679 9.679 9.584 9.584 238,149 -0.09(-0.98%)
Sep 27, 2019 9.698 9.767 9.660 9.679 673,228 -0.06(-0.65%)
Sep 26, 2019 9.679 9.850 9.666 9.742 295,143 +0.04(+0.39%)
Sep 25, 2019 10.03 10.05 9.704 9.704 443,995 -0.31(-3.10%)
Sep 24, 2019 10.08 10.11 9.995 10.01 190,837 -0.06(-0.57%)
Sep 23, 2019 10.18 10.18 10.06 10.07 200,898 -0.11(-1.12%)
Sep 20, 2019 10.19 10.29 10.12 10.19 353,290 -0.03(-0.31%)
Sep 19, 2019 10.20 10.32 10.18 10.22 414,756 +0.05(+0.50%)
Sep 18, 2019 10.11 10.24 10.07 10.17 373,248 +0.06(+0.56%)
Sep 17, 2019 10.09 10.19 9.945 10.11 643,301 +0.02(+0.19%)
Sep 16, 2019 10.10 10.19 10.00 10.09 556,085 +0.03(+0.31%)
Sep 13, 2019 10.07 10.13 9.988 10.06 288,639 +0.00(+0.00%)
Sep 12, 2019 10.17 10.23 10.05 10.06 358,184 -0.11(-1.12%)
Sep 11, 2019 9.964 10.19 9.964 10.17 547,014 +0.35(+3.54%)
Sep 10, 2019 9.679 9.831 9.662 9.825 455,982 +0.15(+1.57%)
Sep 09, 2019 9.635 9.692 9.540 9.673 292,791 +0.09(+0.99%)
Sep 06, 2019 9.489 9.635 9.489 9.578 262,715 +0.09(+1.00%)
Sep 05, 2019 9.572 9.616 9.470 9.483 197,512 +0.03(+0.33%)
Sep 04, 2019 9.432 9.521 9.420 9.451 147,925 +0.09(+0.95%)
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.