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 (%)
Jan 29, 2021 15.90 15.97 15.60 15.82 466,656 -0.01(-0.09%)
Jan 28, 2021 16.36 16.46 15.68 15.83 448,739 -0.44(-2.73%)
Jan 27, 2021 15.93 16.60 14.60 16.28 907,553 -0.06(-0.39%)
Jan 26, 2021 16.84 16.86 16.05 16.34 614,107 -0.42(-2.48%)
Jan 25, 2021 16.96 17.01 16.60 16.76 294,489 -0.24(-1.39%)
Jan 22, 2021 16.82 17.07 16.42 16.99 333,226 +0.10(+0.59%)
Jan 21, 2021 16.88 17.00 16.69 16.89 503,425 -0.05(-0.30%)
Jan 20, 2021 17.26 17.36 16.91 16.94 897,187 -0.38(-2.19%)
Jan 19, 2021 16.86 17.36 16.76 17.32 839,264 +0.43(+2.54%)
Jan 15, 2021 16.81 16.98 16.56 16.89 407,276 +0.04(+0.21%)
Jan 14, 2021 16.55 16.96 16.53 16.86 559,030 +0.39(+2.39%)
Jan 13, 2021 16.07 16.64 15.98 16.46 471,429 +0.37(+2.31%)
Jan 12, 2021 15.73 16.18 15.64 16.09 289,547 +0.36(+2.28%)
Jan 11, 2021 15.40 15.89 15.38 15.73 358,438 +0.06(+0.41%)
Jan 08, 2021 16.30 16.39 15.32 15.67 831,598 -0.54(-3.36%)
Jan 07, 2021 16.46 16.46 15.97 16.21 337,887 -0.09(-0.57%)
Jan 06, 2021 16.28 16.46 15.99 16.30 897,856 +0.06(+0.40%)
Jan 05, 2021 16.38 16.57 16.15 16.24 360,187 -0.04(-0.26%)
Jan 04, 2021 16.79 16.79 15.93 16.28 680,035 -0.51(-3.03%)
Dec 31, 2020 16.79 16.79 16.79 284,448 +0.44(+2.71%)
Dec 30, 2020 16.12 16.37 15.99 16.35 284,448 +0.24(+1.47%)
Dec 29, 2020 16.48 16.48 15.85 16.11 210,524 -0.29(-1.79%)
Dec 28, 2020 16.64 16.81 16.20 16.40 528,637 -0.19(-1.16%)
Dec 24, 2020 16.47 16.65 16.21 16.60 91,654 +0.14(+0.83%)
Dec 23, 2020 16.23 16.68 16.18 16.46 345,402 +0.29(+1.77%)
Dec 22, 2020 16.14 16.43 15.98 16.18 403,843 +0.00(+0.00%)
Dec 21, 2020 16.10 16.33 15.80 16.18 447,172 -0.19(-1.18%)
Dec 18, 2020 16.55 16.67 16.17 16.37 310,871 -0.19(-1.12%)
Dec 17, 2020 16.43 16.67 16.19 16.55 271,690 +0.06(+0.35%)
Dec 16, 2020 16.64 16.64 16.12 16.50 354,639 -0.14(-0.86%)
Dec 15, 2020 16.42 16.75 16.32 16.64 409,049 +0.31(+1.88%)
Dec 14, 2020 16.43 16.71 16.25 16.33 429,755 -0.06(-0.39%)
Dec 11, 2020 16.46 16.60 16.24 16.40 374,722 -0.21(-1.29%)
Dec 10, 2020 16.30 16.75 16.03 16.61 456,702 +0.16(+1.00%)
Dec 09, 2020 16.48 16.64 16.23 16.45 545,141 -0.01(-0.09%)
Dec 08, 2020 16.29 16.56 16.29 16.46 578,834 +0.00(+0.00%)
Dec 07, 2020 16.50 16.64 16.08 16.46 1,641,131 -0.04(-0.22%)
Dec 04, 2020 15.67 16.55 15.48 16.50 2,173,864 +1.18(+7.71%)
Dec 03, 2020 15.31 15.45 15.16 15.32 584,762 +0.01(+0.09%)
Dec 02, 2020 15.42 15.52 15.16 15.30 1,442,676 -0.26(-1.70%)
Dec 01, 2020 15.10 15.64 15.10 15.57 925,379 +0.63(+4.22%)
Nov 30, 2020 15.19 15.25 14.54 14.94 1,013,060 -0.26(-1.70%)
Nov 27, 2020 15.03 15.27 14.92 15.19 618,389 +0.06(+0.38%)
Nov 25, 2020 15.15 15.22 14.90 15.14 1,396,615 -0.16(-1.03%)
Nov 24, 2020 14.99 15.30 14.79 15.30 2,398,108 +0.30(+2.01%)
Nov 23, 2020 14.49 15.11 14.40 14.99 2,359,893 +0.69(+4.80%)
Nov 20, 2020 14.31 14.54 13.94 14.31 2,047,699 -0.02(-0.15%)
Nov 19, 2020 14.47 14.69 14.19 14.33 1,205,112 -0.20(-1.38%)
Nov 18, 2020 13.81 14.83 13.76 14.53 2,638,982 +0.74(+5.40%)
Nov 17, 2020 13.02 13.85 12.82 13.79 938,388 +0.71(+5.42%)
Nov 16, 2020 12.52 13.12 12.49 13.08 1,356,209 +0.71(+5.73%)
Nov 13, 2020 12.25 12.40 12.09 12.37 456,317 +0.16(+1.29%)
Nov 12, 2020 12.50 12.50 11.94 12.21 913,656 -0.25(-2.03%)
Nov 11, 2020 12.64 12.64 12.29 12.46 625,749 -0.09(-0.73%)
Nov 10, 2020 12.64 12.82 12.40 12.55 597,210 -0.07(-0.56%)
Nov 09, 2020 12.61 12.71 12.15 12.62 863,686 +1.03(+8.84%)
Nov 06, 2020 11.94 11.94 11.56 11.60 393,506 -0.33(-2.77%)
Nov 05, 2020 11.73 12.00 11.53 11.93 473,796 +0.30(+2.60%)
Nov 04, 2020 11.14 11.68 10.75 11.63 537,249 +0.44(+3.89%)
Nov 03, 2020 11.51 11.51 10.99 11.19 631,621 -0.11(-0.93%)
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.