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 31, 2018 9.665 9.817 9.654 9.789 426,106 +0.13(+1.35%)
Jan 30, 2018 9.795 9.817 9.627 9.659 777,027 -0.21(-2.14%)
Jan 29, 2018 9.806 9.947 9.806 9.871 489,351 -0.07(-0.71%)
Jan 26, 2018 9.817 10.03 9.754 9.941 665,998 +0.18(+1.83%)
Jan 25, 2018 9.752 9.784 9.681 9.762 367,367 +0.05(+0.50%)
Jan 24, 2018 9.838 9.898 9.638 9.714 803,077 -0.14(-1.43%)
Jan 23, 2018 9.795 9.860 9.659 9.855 851,222 +0.05(+0.50%)
Jan 22, 2018 9.762 9.833 9.659 9.806 935,561 +0.07(+0.72%)
Jan 19, 2018 9.974 9.979 9.730 9.735 639,229 -0.16(-1.64%)
Jan 18, 2018 9.974 9.979 9.659 9.898 1,382,298 -0.07(-0.71%)
Jan 17, 2018 9.925 10.02 9.768 9.968 843,565 -0.02(-0.16%)
Jan 16, 2018 10.11 10.15 9.974 9.985 1,308,436 -0.08(-0.75%)
Jan 12, 2018 10.06 10.06 10.06 0 -0.03(-0.27%)
Jan 11, 2018 9.974 10.14 9.898 10.09 8,495,096 -0.62(-5.77%)
Jan 10, 2018 10.92 10.66 10.71 297,800 -0.14(-1.25%)
Jan 09, 2018 10.79 10.87 10.77 10.84 147,022 +0.09(+0.86%)
Jan 08, 2018 10.85 10.85 10.72 10.75 91,930 -0.10(-0.90%)
Jan 05, 2018 10.85 10.87 10.77 10.85 118,002 -0.01(-0.10%)
Jan 04, 2018 10.77 10.89 10.75 10.86 217,212 +0.09(+0.86%)
Jan 03, 2018 10.76 10.79 10.68 10.77 183,773 -0.02(-0.15%)
Jan 02, 2018 10.77 10.80 10.67 10.78 193,267 -0.03(-0.25%)
Dec 29, 2017 10.81 10.81 10.81 0 -0.03(-0.30%)
Dec 28, 2017 10.85 10.88 10.66 10.84 346,857 +0.02(+0.15%)
Dec 27, 2017 10.68 10.86 10.58 10.83 285,377 +0.10(+0.96%)
Dec 26, 2017 10.83 10.87 10.71 10.72 317,610 -0.12(-1.15%)
Dec 22, 2017 10.71 10.87 10.70 10.85 327,974 +0.09(+0.81%)
Dec 21, 2017 10.48 10.78 10.47 10.76 319,930 +0.33(+3.17%)
Dec 20, 2017 10.21 10.56 10.17 10.43 174,414 +0.20(+1.91%)
Dec 19, 2017 10.29 10.36 10.17 10.23 419,005 +0.01(+0.05%)
Dec 18, 2017 9.979 10.24 9.882 10.23 338,691 +0.35(+3.51%)
Dec 15, 2017 10.03 10.03 9.844 9.882 1,096,614 -0.17(-1.73%)
Dec 14, 2017 10.08 10.08 9.983 10.06 316,541 +0.01(+0.05%)
Dec 13, 2017 9.947 10.07 9.941 10.05 570,722 +0.09(+0.93%)
Dec 12, 2017 9.844 10.09 9.844 9.958 753,052 +0.15(+1.55%)
Dec 11, 2017 9.882 9.893 9.735 9.806 530,973 -0.07(-0.71%)
Dec 08, 2017 9.893 9.925 9.762 9.876 158,682 +0.01(+0.11%)
Dec 07, 2017 9.784 9.979 9.762 9.865 468,446 +0.12(+1.28%)
Dec 06, 2017 9.817 9.822 9.703 9.741 194,945 -0.10(-1.05%)
Dec 05, 2017 9.898 10.09 9.844 9.844 337,186 -0.04(-0.38%)
Dec 04, 2017 9.865 9.882 9.855 9.882 297,157 +0.05(+0.55%)
Dec 01, 2017 9.887 9.893 9.768 9.827 193,442 -0.04(-0.44%)
Nov 30, 2017 9.789 9.893 9.752 9.871 252,370 +0.09(+0.94%)
Nov 29, 2017 9.887 9.898 9.762 9.779 68,944 -0.09(-0.93%)
Nov 28, 2017 9.860 9.895 9.822 9.871 223,599 +0.04(+0.39%)
Nov 27, 2017 9.789 9.960 9.789 9.833 289,208 -0.04(-0.44%)
Nov 24, 2017 9.882 9.882 9.847 9.876 123,041 -0.01(-0.05%)
Nov 22, 2017 9.871 9.909 9.827 9.882 149,111 +0.05(+0.55%)
Nov 21, 2017 9.849 9.914 9.817 9.827 238,763 -0.02(-0.17%)
Nov 20, 2017 9.811 9.882 9.765 9.844 93,048 +0.03(+0.28%)
Nov 17, 2017 9.741 9.833 9.708 9.817 124,251 +0.07(+0.67%)
Nov 16, 2017 9.524 9.795 9.464 9.752 448,730 +0.25(+2.63%)
Nov 15, 2017 9.449 9.619 9.348 9.502 298,561 +0.03(+0.34%)
Nov 14, 2017 9.481 9.529 9.449 9.470 334,302 -0.03(-0.34%)
Nov 13, 2017 9.608 9.608 9.454 9.502 366,215 -0.13(-1.33%)
Nov 10, 2017 9.720 9.720 9.534 9.630 315,620 -0.06(-0.60%)
Nov 09, 2017 9.667 9.795 9.667 9.688 216,568 -0.02(-0.16%)
Nov 08, 2017 9.683 9.776 9.612 9.704 160,089 +0.02(+0.16%)
Nov 07, 2017 9.795 9.848 9.593 9.688 339,555 -0.08(-0.82%)
Nov 06, 2017 9.880 9.933 9.667 9.768 605,360 -0.09(-0.86%)
Nov 03, 2017 9.875 10.10 9.619 9.853 398,810 +0.02(+0.16%)
Nov 02, 2017 9.758 9.848 9.507 9.837 276,048 +0.12(+1.26%)
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.