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 (%)
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%)
Nov 02, 2020 11.24 11.46 11.11 11.30 948,282 +0.25(+2.22%)
Oct 30, 2020 11.56 11.76 10.97 11.05 972,159 -0.62(-5.29%)
Oct 29, 2020 11.59 11.81 11.33 11.67 346,523 +0.13(+1.16%)
Oct 28, 2020 11.85 11.90 11.17 11.54 565,251 -0.61(-5.03%)
Oct 27, 2020 12.20 12.23 11.97 12.15 381,316 +0.03(+0.23%)
Oct 26, 2020 12.64 12.72 11.94 12.12 478,538 -0.68(-5.32%)
Oct 23, 2020 12.34 12.81 12.23 12.80 1,078,689 +0.74(+6.11%)
Oct 22, 2020 11.48 12.10 11.48 12.06 314,285 +0.58(+5.08%)
Oct 21, 2020 11.80 11.82 11.46 11.48 309,834 -0.28(-2.39%)
Oct 20, 2020 11.82 11.98 11.64 11.76 449,566 +0.25(+2.20%)
Oct 19, 2020 11.92 12.13 11.49 11.51 324,797 -0.40(-3.36%)
Oct 16, 2020 12.00 12.05 11.82 11.91 221,748 -0.04(-0.29%)
Oct 15, 2020 11.94 12.20 11.82 11.94 363,260 -0.11(-0.87%)
Oct 14, 2020 12.05 12.29 12.05 12.05 209,732 -0.06(-0.52%)
Oct 13, 2020 12.01 12.31 11.99 12.11 325,024 -0.01(-0.06%)
Oct 12, 2020 12.29 12.38 12.00 12.12 323,769 -0.14(-1.15%)
Oct 09, 2020 12.46 12.55 12.22 12.26 425,836 -0.22(-1.74%)
Oct 08, 2020 12.36 12.55 12.20 12.48 686,407 +0.23(+1.89%)
Oct 07, 2020 12.28 12.45 12.18 12.25 655,172 +0.20(+1.63%)
Oct 06, 2020 12.39 12.45 11.93 12.05 998,216 -0.19(-1.55%)
Oct 05, 2020 12.34 12.59 12.18 12.24 235,504 +0.01(+0.11%)
Oct 02, 2020 12.18 12.59 12.05 12.22 519,833 -0.34(-2.74%)
Oct 01, 2020 12.05 12.59 12.00 12.57 1,239,358 +0.54(+4.50%)
Sep 30, 2020 12.08 12.15 11.80 12.03 935,338 +0.05(+0.41%)
Sep 29, 2020 11.63 12.03 11.45 11.98 830,202 +0.37(+3.21%)
Sep 28, 2020 11.48 11.75 11.48 11.61 240,191 +0.32(+2.80%)
Sep 25, 2020 10.87 11.39 10.87 11.29 151,677 +0.31(+2.81%)
Sep 24, 2020 11.01 11.23 10.71 10.98 228,776 -0.04(-0.32%)
Sep 23, 2020 11.33 11.48 10.97 11.02 328,520 -0.32(-2.79%)
Sep 22, 2020 11.35 11.47 11.19 11.33 123,929 +0.04(+0.37%)
Sep 21, 2020 11.41 11.43 11.03 11.29 303,444 -0.39(-3.37%)
Sep 18, 2020 11.80 11.85 11.62 11.68 152,389 -0.16(-1.36%)
Sep 17, 2020 11.76 12.03 11.68 11.85 224,294 -0.05(-0.41%)
Sep 16, 2020 11.53 11.93 11.47 11.89 396,323 +0.37(+3.17%)
Sep 15, 2020 11.61 11.64 11.41 11.53 351,200 -0.02(-0.18%)
Sep 14, 2020 11.23 11.71 11.23 11.55 316,420 +0.33(+2.94%)
Sep 11, 2020 11.21 11.37 11.12 11.22 252,653 -0.01(-0.13%)
Sep 10, 2020 11.36 11.57 11.23 11.23 254,383 -0.11(-0.93%)
Sep 09, 2020 11.09 11.39 11.00 11.34 257,078 +0.36(+3.26%)
Sep 08, 2020 10.88 11.10 10.71 10.98 252,670 +0.07(+0.64%)
Sep 04, 2020 10.84 11.11 10.56 10.91 349,071 -0.05(-0.45%)
Sep 03, 2020 11.29 11.51 10.83 10.96 510,714 -0.27(-2.44%)
Sep 02, 2020 11.31 11.35 11.03 11.23 468,552 -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.