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 30, 2019 9.303 9.371 9.246 9.315 266,507 +0.02(+0.27%)
Aug 29, 2019 9.390 9.484 9.278 9.290 102,060 -0.04(-0.47%)
Aug 28, 2019 9.365 9.402 9.334 9.334 112,917 -0.04(-0.40%)
Aug 27, 2019 9.471 9.527 9.346 9.371 131,909 +0.00(+0.00%)
Aug 26, 2019 9.396 9.404 9.346 9.371 93,898 +0.02(+0.27%)
Aug 23, 2019 9.552 9.571 9.321 9.346 114,125 -0.18(-1.90%)
Aug 22, 2019 9.602 9.602 9.484 9.527 158,974 -0.06(-0.59%)
Aug 21, 2019 9.609 9.621 9.449 9.584 343,610 +0.14(+1.52%)
Aug 20, 2019 9.365 9.475 9.365 9.440 92,152 +0.07(+0.73%)
Aug 19, 2019 9.246 9.402 9.221 9.371 154,609 +0.13(+1.42%)
Aug 16, 2019 9.209 9.284 9.134 9.240 67,227 +0.07(+0.75%)
Aug 15, 2019 8.996 9.171 8.896 9.171 219,880 +0.17(+1.94%)
Aug 14, 2019 9.161 9.161 8.972 8.996 168,765 -0.13(-1.47%)
Aug 13, 2019 9.131 9.241 9.100 9.131 285,380 -0.02(-0.20%)
Aug 12, 2019 9.314 9.357 9.125 9.149 91,709 -0.16(-1.77%)
Aug 09, 2019 9.357 9.363 9.241 9.314 89,725 -0.05(-0.52%)
Aug 08, 2019 9.320 9.485 9.314 9.363 188,221 +0.04(+0.46%)
Aug 07, 2019 9.308 9.393 9.204 9.320 117,861 +0.01(+0.07%)
Aug 06, 2019 9.326 9.461 9.235 9.314 167,513 +0.05(+0.53%)
Aug 05, 2019 9.387 9.399 9.161 9.265 228,970 -0.23(-2.38%)
Aug 02, 2019 9.583 9.625 9.369 9.491 397,215 +0.36(+3.95%)
Aug 01, 2019 9.112 9.137 9.027 9.131 311,862 -0.01(-0.07%)
Jul 31, 2019 9.137 9.166 9.100 9.137 235,837 +0.03(+0.34%)
Jul 30, 2019 9.137 9.158 9.100 9.106 85,866 -0.04(-0.47%)
Jul 29, 2019 9.143 9.180 9.088 9.149 294,960 +0.01(+0.07%)
Jul 26, 2019 9.186 9.222 9.064 9.143 204,829 -0.02(-0.20%)
Jul 25, 2019 9.210 9.308 9.070 9.161 220,483 -0.04(-0.46%)
Jul 24, 2019 9.149 9.259 9.131 9.204 181,847 +0.04(+0.47%)
Jul 23, 2019 9.204 9.222 9.100 9.161 489,078 -0.02(-0.20%)
Jul 22, 2019 9.161 9.235 9.161 9.180 229,590 +0.02(+0.20%)
Jul 19, 2019 9.247 9.320 9.155 9.161 220,383 -0.07(-0.79%)
Jul 18, 2019 9.369 9.412 9.192 9.235 267,304 -0.09(-0.92%)
Jul 17, 2019 9.412 9.449 9.210 9.320 295,154 -0.10(-1.04%)
Jul 16, 2019 9.406 9.461 9.399 9.418 120,243 +0.00(+0.00%)
Jul 15, 2019 9.454 9.467 9.406 9.418 83,028 -0.03(-0.32%)
Jul 12, 2019 9.345 9.485 9.345 9.448 157,019 +0.15(+1.58%)
Jul 11, 2019 9.308 9.345 9.228 9.302 160,772 +0.03(+0.33%)
Jul 10, 2019 9.283 9.363 9.161 9.271 145,718 +0.01(+0.13%)
Jul 09, 2019 9.186 9.332 9.161 9.259 262,175 +0.07(+0.80%)
Jul 08, 2019 9.204 9.222 9.106 9.186 174,949 -0.04(-0.40%)
Jul 05, 2019 9.204 9.271 9.167 9.222 116,086 -0.02(-0.26%)
Jul 03, 2019 9.186 9.265 9.149 9.247 123,618 +0.05(+0.60%)
Jul 02, 2019 9.174 9.253 9.082 9.192 329,986 +0.03(+0.33%)
Jul 01, 2019 9.296 9.330 9.125 9.161 123,275 -0.06(-0.66%)
Jun 28, 2019 9.338 9.375 9.210 9.222 80,883 -0.08(-0.85%)
Jun 27, 2019 9.131 9.308 9.076 9.302 222,733 +0.15(+1.67%)
Jun 26, 2019 9.027 9.174 9.002 9.149 151,670 +0.15(+1.70%)
Jun 25, 2019 8.917 9.015 8.886 8.996 245,795 +0.07(+0.82%)
Jun 24, 2019 8.917 9.021 8.917 8.923 186,959 +0.00(+0.00%)
Jun 21, 2019 9.088 9.131 8.880 8.923 188,292 -0.15(-1.68%)
Jun 20, 2019 9.112 9.137 9.051 9.076 98,702 +0.04(+0.41%)
Jun 19, 2019 9.161 9.308 9.033 9.039 352,516 -0.18(-1.99%)
Jun 18, 2019 9.222 9.302 9.186 9.222 364,468 +0.06(+0.67%)
Jun 17, 2019 9.326 9.326 9.100 9.161 318,147 -0.16(-1.77%)
Jun 14, 2019 9.406 9.406 9.314 9.326 72,533 -0.09(-0.97%)
Jun 13, 2019 9.308 9.467 9.256 9.418 247,088 +0.19(+2.05%)
Jun 12, 2019 9.302 9.302 9.204 9.228 61,244 -0.04(-0.46%)
Jun 11, 2019 9.235 9.332 9.172 9.271 97,553 +0.09(+0.93%)
Jun 10, 2019 9.283 9.283 9.112 9.186 90,436 -0.01(-0.13%)
Jun 07, 2019 9.186 9.302 9.180 9.198 63,691 +0.03(+0.33%)
Jun 06, 2019 9.302 9.302 9.100 9.167 148,380 -0.13(-1.44%)
Jun 05, 2019 9.338 9.387 9.216 9.302 179,775 -0.05(-0.52%)
Jun 04, 2019 9.210 9.393 9.094 9.351 224,989 +0.21(+2.34%)
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.