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, 2019 8.696 8.779 8.608 8.761 182,716 +0.06(+0.68%)
Jan 30, 2019 8.726 8.821 8.660 8.702 361,169 +0.00(+0.00%)
Jan 29, 2019 8.595 8.708 8.559 8.702 168,132 +0.13(+1.52%)
Jan 28, 2019 8.684 8.684 8.565 8.571 171,704 -0.17(-1.97%)
Jan 25, 2019 8.678 8.821 8.672 8.744 180,305 +0.03(+0.34%)
Jan 24, 2019 8.666 8.862 8.643 8.714 124,367 +0.00(+0.00%)
Jan 23, 2019 8.815 8.866 8.598 8.714 252,488 -0.10(-1.15%)
Jan 22, 2019 9.046 9.046 8.690 8.815 218,343 -0.21(-2.30%)
Jan 18, 2019 9.070 9.195 8.981 9.023 434,855 -0.02(-0.26%)
Jan 17, 2019 8.981 9.100 8.945 9.046 221,942 +0.06(+0.66%)
Jan 16, 2019 8.916 9.033 8.910 8.987 157,915 +0.05(+0.53%)
Jan 15, 2019 8.904 9.052 8.880 8.940 193,846 +0.02(+0.27%)
Jan 14, 2019 8.809 8.916 8.702 8.916 266,349 +0.07(+0.74%)
Jan 11, 2019 8.744 8.999 8.690 8.850 294,954 +0.05(+0.54%)
Jan 10, 2019 8.815 8.845 8.654 8.803 111,234 -0.02(-0.27%)
Jan 09, 2019 8.744 8.892 8.744 8.827 227,895 +0.08(+0.88%)
Jan 08, 2019 8.809 8.809 8.666 8.749 248,966 -0.01(-0.07%)
Jan 07, 2019 8.482 8.797 8.482 8.755 103,107 +0.27(+3.22%)
Jan 04, 2019 8.375 8.530 8.322 8.482 201,350 +0.20(+2.37%)
Jan 03, 2019 8.536 8.613 8.239 8.286 275,945 -0.29(-3.39%)
Jan 02, 2019 8.399 8.625 8.399 8.577 111,734 +0.06(+0.70%)
Dec 31, 2018 8.239 8.559 8.138 8.518 336,874 +0.33(+3.99%)
Dec 28, 2018 8.363 8.399 8.138 8.191 417,178 -0.12(-1.50%)
Dec 27, 2018 8.417 8.464 8.120 8.316 348,610 -0.21(-2.51%)
Dec 26, 2018 7.692 8.530 7.692 8.530 473,423 +0.86(+11.15%)
Dec 24, 2018 7.627 7.793 7.627 7.674 313,809 -0.05(-0.69%)
Dec 21, 2018 8.346 8.393 7.695 7.728 699,506 -0.62(-7.47%)
Dec 20, 2018 8.387 8.583 8.340 8.352 431,508 -0.09(-1.06%)
Dec 19, 2018 8.553 8.637 8.215 8.441 596,450 -0.16(-1.86%)
Dec 18, 2018 8.815 8.928 8.565 8.601 172,489 -0.19(-2.16%)
Dec 17, 2018 8.904 9.082 8.732 8.791 284,470 -0.11(-1.27%)
Dec 14, 2018 8.862 9.058 8.850 8.904 298,826 -0.01(-0.13%)
Dec 13, 2018 8.940 9.177 8.856 8.916 457,350 +0.00(+0.00%)
Dec 12, 2018 8.589 8.987 8.589 8.916 321,331 +0.37(+4.38%)
Dec 11, 2018 8.791 8.844 8.479 8.542 456,571 -0.26(-2.97%)
Dec 10, 2018 9.017 9.130 8.744 8.803 420,816 -0.26(-2.82%)
Dec 07, 2018 9.106 9.343 9.029 9.058 342,261 -0.05(-0.52%)
Dec 06, 2018 9.385 9.385 8.916 9.106 609,784 -0.30(-3.16%)
Dec 04, 2018 9.444 9.474 9.150 9.403 325,089 -0.08(-0.88%)
Dec 03, 2018 9.468 9.510 9.370 9.486 198,206 +0.04(+0.38%)
Nov 30, 2018 9.456 9.492 9.385 9.450 137,375 -0.05(-0.56%)
Nov 29, 2018 9.504 9.587 9.456 9.504 435,480 +0.01(+0.13%)
Nov 28, 2018 9.450 9.527 9.367 9.492 154,776 +0.10(+1.01%)
Nov 27, 2018 9.391 9.507 9.379 9.397 121,537 -0.07(-0.69%)
Nov 26, 2018 9.664 9.688 9.361 9.462 200,695 +0.00(+0.00%)
Nov 23, 2018 9.528 9.635 9.439 9.462 222,394 -0.08(-0.81%)
Nov 21, 2018 9.539 9.539 9.539 0 +0.18(+1.90%)
Nov 20, 2018 9.444 9.504 9.349 9.361 204,015 -0.14(-1.44%)
Nov 19, 2018 9.581 9.596 9.450 9.498 174,549 -0.08(-0.81%)
Nov 16, 2018 9.623 9.652 9.254 9.575 341,756 -0.06(-0.62%)
Nov 15, 2018 9.652 9.884 9.468 9.635 491,366 +0.01(+0.12%)
Nov 14, 2018 9.704 9.704 9.524 9.623 409,322 +0.03(+0.30%)
Nov 13, 2018 9.914 9.964 9.518 9.594 474,885 -0.26(-2.66%)
Nov 12, 2018 10.07 10.07 9.821 9.855 207,640 -0.19(-1.91%)
Nov 09, 2018 10.12 10.13 9.998 10.05 94,480 -0.09(-0.86%)
Nov 08, 2018 10.32 10.32 10.08 10.13 138,032 -0.10(-1.02%)
Nov 07, 2018 10.31 10.33 10.16 10.24 208,061 -0.01(-0.11%)
Nov 06, 2018 10.32 10.33 10.20 10.25 122,283 -0.08(-0.79%)
Nov 05, 2018 10.27 10.40 10.05 10.33 248,574 +0.19(+1.89%)
Nov 02, 2018 10.20 10.33 9.885 10.14 338,582 +0.30(+3.08%)
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.