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 (%)
Jul 31, 2020 10.26 10.81 10.26 10.40 1,541,607 +0.00(+0.00%)
Jul 30, 2020 10.06 10.43 9.875 10.40 664,632 +0.17(+1.62%)
Jul 29, 2020 10.11 10.33 10.06 10.23 561,680 +0.25(+2.55%)
Jul 28, 2020 10.07 10.31 9.942 9.976 381,735 -0.18(-1.76%)
Jul 27, 2020 10.11 10.25 10.06 10.16 285,647 +0.05(+0.48%)
Jul 24, 2020 10.22 10.32 9.970 10.11 470,151 -0.22(-2.13%)
Jul 23, 2020 10.22 10.52 10.19 10.33 750,735 -0.01(-0.07%)
Jul 22, 2020 10.38 10.50 10.13 10.33 509,601 -0.01(-0.13%)
Jul 21, 2020 10.28 10.62 10.24 10.35 2,399,757 +0.23(+2.24%)
Jul 20, 2020 10.11 10.22 9.818 10.12 914,239 -0.04(-0.41%)
Jul 17, 2020 9.742 10.29 9.639 10.16 1,165,864 +0.67(+7.11%)
Jul 16, 2020 9.481 9.508 9.329 9.488 404,703 +0.01(+0.07%)
Jul 15, 2020 9.536 9.653 9.419 9.481 576,704 +0.12(+1.25%)
Jul 14, 2020 9.219 9.426 9.130 9.364 864,361 +0.14(+1.57%)
Jul 13, 2020 9.143 9.439 9.040 9.219 1,384,024 +0.08(+0.90%)
Jul 10, 2020 8.820 9.309 8.807 9.136 507,187 +0.23(+2.55%)
Jul 09, 2020 8.971 9.011 8.682 8.909 448,931 -0.13(-1.45%)
Jul 08, 2020 8.778 9.081 8.737 9.040 460,377 +0.25(+2.90%)
Jul 07, 2020 8.799 8.840 8.586 8.785 381,197 -0.12(-1.39%)
Jul 06, 2020 8.916 9.019 8.778 8.909 648,523 +0.16(+1.81%)
Jul 02, 2020 8.992 9.123 8.661 8.751 413,070 -0.01(-0.08%)
Jul 01, 2020 8.944 9.088 8.537 8.758 336,655 -0.19(-2.08%)
Jun 30, 2020 8.847 8.964 8.673 8.944 484,193 +0.08(+0.93%)
Jun 29, 2020 8.448 8.868 8.380 8.861 635,017 +0.39(+4.55%)
Jun 26, 2020 8.503 8.562 8.179 8.475 521,276 -0.01(-0.16%)
Jun 25, 2020 7.677 8.489 7.587 8.489 676,597 +0.68(+8.73%)
Jun 24, 2020 8.021 8.021 7.401 7.808 619,408 -0.36(-4.38%)
Jun 23, 2020 8.193 8.331 8.042 8.166 437,975 +0.03(+0.34%)
Jun 22, 2020 8.035 8.145 7.856 8.138 1,832,935 +0.11(+1.37%)
Jun 19, 2020 8.290 8.323 7.938 8.028 1,301,230 -0.17(-2.02%)
Jun 18, 2020 8.248 8.668 8.173 8.193 405,276 -0.19(-2.30%)
Jun 17, 2020 8.599 8.599 8.186 8.386 534,737 -0.21(-2.40%)
Jun 16, 2020 8.985 9.088 8.221 8.593 800,206 +0.07(+0.81%)
Jun 15, 2020 8.000 8.593 7.890 8.524 600,204 +0.17(+1.98%)
Jun 12, 2020 8.262 8.586 8.042 8.358 475,815 +0.48(+6.12%)
Jun 11, 2020 8.007 8.530 7.801 7.876 687,123 -1.01(-11.32%)
Jun 10, 2020 9.302 9.345 8.434 8.882 1,279,056 -0.54(-5.70%)
Jun 09, 2020 9.605 9.701 9.157 9.419 729,307 -0.51(-5.13%)
Jun 08, 2020 9.928 10.16 9.371 9.928 959,102 +0.22(+2.27%)
Jun 05, 2020 9.426 9.921 9.233 9.708 1,555,841 +0.86(+9.73%)
Jun 04, 2020 8.613 8.882 8.269 8.847 446,078 +0.31(+3.63%)
Jun 03, 2020 7.780 8.613 7.711 8.537 1,227,333 +0.81(+10.42%)
Jun 02, 2020 7.608 7.801 7.608 7.732 320,690 +0.14(+1.91%)
Jun 01, 2020 7.711 7.787 7.560 7.587 555,626 -0.16(-2.04%)
May 29, 2020 7.415 7.808 7.360 7.746 773,127 +0.09(+1.17%)
May 28, 2020 8.028 8.042 7.622 7.656 391,786 -0.39(-4.79%)
May 27, 2020 7.918 8.042 7.326 8.042 1,061,001 +0.34(+4.38%)
May 26, 2020 7.264 7.732 7.133 7.704 1,537,075 +0.79(+11.45%)
May 22, 2020 7.126 7.126 6.699 6.913 985,327 -0.22(-3.09%)
May 21, 2020 6.775 7.167 6.692 7.133 1,110,763 +0.36(+5.28%)
May 20, 2020 6.761 6.782 6.555 6.775 854,533 +0.34(+5.35%)
May 19, 2020 6.610 6.796 6.396 6.431 673,350 -0.17(-2.61%)
May 18, 2020 5.783 6.617 5.646 6.603 1,687,097 +0.96(+16.95%)
May 15, 2020 5.480 5.949 5.370 5.646 1,023,090 +0.14(+2.50%)
May 14, 2020 5.852 5.852 5.171 5.508 1,898,499 -0.34(-5.77%)
May 13, 2020 6.296 6.343 5.666 5.845 1,933,814 -0.48(-7.55%)
May 12, 2020 6.813 6.899 6.323 6.323 969,255 -0.41(-6.10%)
May 11, 2020 7.018 7.026 6.627 6.733 1,079,284 -0.23(-3.24%)
May 08, 2020 6.985 7.012 6.767 6.959 1,498,622 +0.19(+2.74%)
May 07, 2020 6.826 6.982 6.608 6.773 894,364 +0.05(+0.79%)
May 06, 2020 7.144 7.184 6.468 6.720 1,319,551 -0.34(-4.88%)
May 05, 2020 6.979 7.290 6.959 7.065 776,765 +0.33(+4.92%)
May 04, 2020 7.078 7.098 6.448 6.733 2,154,108 -0.58(-7.97%)
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.