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 31, 2020 11.20 11.20 10.88 10.99 286,861 -0.12(-1.12%)
Aug 28, 2020 11.18 11.27 11.01 11.12 518,886 -0.01(-0.06%)
Aug 27, 2020 11.09 11.38 11.08 11.12 406,649 -0.04(-0.37%)
Aug 26, 2020 11.49 11.49 11.09 11.16 426,072 -0.36(-3.13%)
Aug 25, 2020 11.78 11.82 11.41 11.52 284,203 -0.21(-1.77%)
Aug 24, 2020 11.57 11.76 11.52 11.73 224,256 +0.23(+1.99%)
Aug 21, 2020 11.49 11.68 11.32 11.50 229,013 -0.11(-0.96%)
Aug 20, 2020 11.49 11.68 11.32 11.61 196,738 +0.02(+0.18%)
Aug 19, 2020 11.59 11.82 11.48 11.59 123,066 +0.06(+0.54%)
Aug 18, 2020 11.63 11.77 11.52 11.53 211,269 -0.10(-0.83%)
Aug 17, 2020 11.95 11.99 11.53 11.63 424,101 -0.35(-2.90%)
Aug 14, 2020 11.58 11.98 11.47 11.98 363,422 +0.43(+3.72%)
Aug 13, 2020 11.69 11.90 11.52 11.55 465,758 -0.05(-0.47%)
Aug 12, 2020 11.66 11.86 11.50 11.60 448,912 +0.07(+0.65%)
Aug 11, 2020 11.73 11.82 11.46 11.52 608,933 +0.01(+0.12%)
Aug 10, 2020 11.56 11.72 11.44 11.51 435,190 +0.02(+0.18%)
Aug 07, 2020 11.54 11.67 11.25 11.49 646,241 +0.05(+0.42%)
Aug 06, 2020 10.69 11.59 10.65 11.44 1,770,645 +0.75(+7.06%)
Aug 05, 2020 10.20 10.70 10.20 10.69 447,034 +0.49(+4.80%)
Aug 04, 2020 10.21 10.37 10.14 10.20 569,822 +0.07(+0.74%)
Aug 03, 2020 10.18 10.33 10.08 10.12 523,635 -0.14(-1.39%)
Jul 31, 2020 10.13 10.67 10.13 10.27 1,561,039 +0.00(+0.00%)
Jul 30, 2020 9.934 10.30 9.752 10.27 673,010 +0.16(+1.62%)
Jul 29, 2020 9.981 10.20 9.934 10.10 568,760 +0.25(+2.55%)
Jul 28, 2020 9.941 10.18 9.818 9.852 386,547 -0.18(-1.76%)
Jul 27, 2020 9.981 10.12 9.934 10.03 289,248 +0.05(+0.48%)
Jul 24, 2020 10.10 10.19 9.845 9.981 476,077 -0.22(-2.13%)
Jul 23, 2020 10.10 10.39 10.06 10.20 760,198 -0.01(-0.07%)
Jul 22, 2020 10.25 10.37 10.01 10.21 516,025 -0.01(-0.13%)
Jul 21, 2020 10.15 10.49 10.11 10.22 2,430,006 +0.22(+2.25%)
Jul 20, 2020 9.981 10.09 9.696 9.995 925,763 -0.04(-0.41%)
Jul 17, 2020 9.621 10.16 9.519 10.04 1,180,560 +0.67(+7.11%)
Jul 16, 2020 9.363 9.390 9.213 9.369 409,804 +0.01(+0.07%)
Jul 15, 2020 9.417 9.533 9.301 9.363 583,973 +0.12(+1.25%)
Jul 14, 2020 9.104 9.308 9.016 9.247 875,257 +0.14(+1.57%)
Jul 13, 2020 9.029 9.322 8.928 9.104 1,401,470 +0.08(+0.90%)
Jul 10, 2020 8.710 9.193 8.697 9.023 513,581 +0.22(+2.55%)
Jul 09, 2020 8.860 8.899 8.574 8.798 454,589 -0.13(-1.45%)
Jul 08, 2020 8.669 8.968 8.628 8.928 466,180 +0.25(+2.90%)
Jul 07, 2020 8.690 8.730 8.479 8.676 386,002 -0.12(-1.39%)
Jul 06, 2020 8.805 8.907 8.669 8.798 656,698 +0.16(+1.81%)
Jul 02, 2020 8.880 9.009 8.554 8.642 418,277 -0.01(-0.08%)
Jul 01, 2020 8.832 8.975 8.431 8.649 340,899 -0.18(-2.08%)
Jun 30, 2020 8.737 8.853 8.565 8.832 490,296 +0.08(+0.93%)
Jun 29, 2020 8.343 8.758 8.276 8.751 643,022 +0.38(+4.55%)
Jun 26, 2020 8.397 8.456 8.078 8.370 527,847 -0.01(-0.16%)
Jun 25, 2020 7.581 8.384 7.493 8.384 685,126 +0.67(+8.73%)
Jun 24, 2020 7.921 7.921 7.309 7.710 627,216 -0.35(-4.38%)
Jun 23, 2020 8.091 8.227 7.942 8.064 443,496 +0.03(+0.34%)
Jun 22, 2020 7.935 8.044 7.758 8.037 1,856,039 +0.11(+1.37%)
Jun 19, 2020 8.186 8.219 7.840 7.928 1,317,632 -0.16(-2.02%)
Jun 18, 2020 8.146 8.560 8.071 8.091 410,385 -0.19(-2.30%)
Jun 17, 2020 8.492 8.492 8.084 8.282 541,478 -0.20(-2.40%)
Jun 16, 2020 8.873 8.975 8.118 8.486 810,293 +0.07(+0.81%)
Jun 15, 2020 7.901 8.486 7.792 8.418 607,770 +0.16(+1.98%)
Jun 12, 2020 8.159 8.479 7.942 8.254 481,813 +0.48(+6.12%)
Jun 11, 2020 7.908 8.424 7.704 7.778 695,784 -0.99(-11.32%)
Jun 10, 2020 9.186 9.229 8.329 8.771 1,295,178 -0.53(-5.70%)
Jun 09, 2020 9.485 9.580 9.043 9.301 738,500 -0.50(-5.13%)
Jun 08, 2020 9.805 10.03 9.254 9.805 971,191 +0.22(+2.27%)
Jun 05, 2020 9.308 9.798 9.118 9.587 1,575,452 +0.85(+9.73%)
Jun 04, 2020 8.506 8.771 8.166 8.737 451,701 +0.31(+3.63%)
Jun 03, 2020 7.683 8.506 7.615 8.431 1,242,804 +0.80(+10.42%)
Jun 02, 2020 7.513 7.704 7.513 7.636 324,732 +0.14(+1.91%)
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.