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 (%)
Dec 31, 2015 4.991 5.004 5.004 5.004 377,817 -0.01(-0.27%)
Dec 30, 2015 5.039 5.164 4.933 5.017 356,651 -0.04(-0.70%)
Dec 29, 2015 4.777 5.088 4.675 5.053 883,047 +0.26(+5.47%)
Dec 28, 2015 4.942 4.942 4.737 4.791 216,757 -0.12(-2.36%)
Dec 24, 2015 4.764 4.906 4.906 4.906 111,162 +0.13(+2.70%)
Dec 23, 2015 4.444 4.791 4.417 4.777 349,995 +0.44(+10.14%)
Dec 22, 2015 4.284 4.351 4.275 4.337 1,468,556 +0.04(+1.04%)
Dec 21, 2015 4.164 4.377 4.164 4.293 591,404 +0.17(+4.09%)
Dec 18, 2015 4.311 4.404 4.068 4.124 1,059,992 -0.20(-4.53%)
Dec 17, 2015 4.200 4.395 4.200 4.320 594,952 +0.12(+2.75%)
Dec 16, 2015 4.342 4.342 4.177 4.204 880,059 -0.14(-3.27%)
Dec 15, 2015 4.342 4.457 4.222 4.346 520,809 -0.01(-0.20%)
Dec 14, 2015 4.524 4.528 4.333 4.355 596,327 -0.15(-3.35%)
Dec 11, 2015 4.595 4.653 4.471 4.506 262,444 -0.12(-2.69%)
Dec 10, 2015 4.479 4.684 4.479 4.631 314,245 +0.14(+3.17%)
Dec 09, 2015 4.386 4.591 4.377 4.488 312,267 +0.00(+0.00%)
Dec 08, 2015 4.400 4.551 4.360 4.488 396,784 +0.20(+4.77%)
Dec 07, 2015 4.751 4.751 4.240 4.284 1,291,452 -0.51(-10.58%)
Dec 04, 2015 4.822 4.835 4.719 4.791 221,071 +0.03(+0.56%)
Dec 03, 2015 4.888 4.942 4.751 4.764 334,133 -0.12(-2.55%)
Dec 02, 2015 5.008 5.033 4.835 4.888 256,377 -0.17(-3.42%)
Dec 01, 2015 5.111 5.142 5.004 5.062 345,375 -0.05(-0.96%)
Nov 30, 2015 5.111 5.137 5.097 5.111 206,789 -0.04(-0.78%)
Nov 27, 2015 5.124 5.157 5.111 5.151 123,781 +0.01(+0.26%)
Nov 25, 2015 5.155 5.137 5.137 5.137 263,054 -0.03(-0.60%)
Nov 24, 2015 5.204 5.233 5.048 5.168 592,081 +0.00(+0.09%)
Nov 23, 2015 5.395 5.395 5.124 5.164 578,037 -0.27(-4.91%)
Nov 20, 2015 5.408 5.431 5.302 5.431 102,816 +0.07(+1.33%)
Nov 19, 2015 5.031 5.377 5.031 5.359 452,667 +0.38(+7.68%)
Nov 18, 2015 5.146 5.288 4.955 4.977 531,077 -0.16(-3.03%)
Nov 17, 2015 5.310 5.310 5.124 5.133 201,055 -0.13(-2.38%)
Nov 16, 2015 5.362 5.366 5.176 5.258 93,405 -0.10(-1.93%)
Nov 13, 2015 5.530 5.530 5.262 5.362 212,007 -0.17(-3.05%)
Nov 12, 2015 5.120 5.543 5.116 5.530 266,957 +0.45(+8.94%)
Nov 11, 2015 5.098 5.249 5.033 5.077 400,959 +0.02(+0.34%)
Nov 10, 2015 5.396 5.396 5.025 5.059 336,365 -0.21(-3.94%)
Nov 09, 2015 5.427 5.513 5.202 5.267 378,029 -0.18(-3.25%)
Nov 06, 2015 5.461 5.524 5.185 5.444 393,798 -0.05(-0.87%)
Nov 05, 2015 5.681 5.725 5.370 5.491 389,544 -0.19(-3.27%)
Nov 04, 2015 5.573 5.768 5.297 5.677 245,318 +0.10(+1.86%)
Nov 03, 2015 5.474 5.630 5.375 5.573 217,224 +0.10(+1.82%)
Nov 02, 2015 5.573 5.694 5.460 5.474 299,203 -0.10(-1.78%)
Oct 30, 2015 5.517 5.617 5.470 5.573 102,032 +0.06(+1.02%)
Oct 29, 2015 5.543 5.612 5.418 5.517 359,136 -0.13(-2.22%)
Oct 28, 2015 5.681 5.768 5.487 5.643 368,723 -0.02(-0.38%)
Oct 27, 2015 5.872 5.872 5.440 5.664 441,348 -0.23(-3.89%)
Oct 26, 2015 6.148 6.148 5.854 5.893 135,018 -0.22(-3.54%)
Oct 23, 2015 6.148 6.304 6.092 6.109 47,165 -0.03(-0.42%)
Oct 22, 2015 6.088 6.243 6.036 6.135 60,671 +0.07(+1.21%)
Oct 21, 2015 6.161 6.171 6.049 6.062 184,943 -0.10(-1.61%)
Oct 20, 2015 6.330 6.330 6.114 6.161 619,691 -0.15(-2.33%)
Oct 19, 2015 6.256 6.325 6.243 6.308 127,311 +0.02(+0.27%)
Oct 16, 2015 6.295 6.368 6.234 6.291 149,457 -0.04(-0.61%)
Oct 15, 2015 6.343 6.412 6.265 6.330 224,614 -0.02(-0.34%)
Oct 14, 2015 6.308 6.412 6.286 6.351 243,814 +0.00(+0.00%)
Oct 13, 2015 6.325 6.463 6.325 6.351 185,762 -0.03(-0.54%)
Oct 12, 2015 6.481 6.481 6.291 6.386 169,538 -0.09(-1.40%)
Oct 09, 2015 6.386 6.597 6.351 6.476 613,509 +0.09(+1.42%)
Oct 08, 2015 6.386 6.476 6.278 6.386 1,099,614 -0.05(-0.74%)
Oct 07, 2015 6.165 6.468 5.958 6.433 1,626,865 +0.38(+6.36%)
Oct 06, 2015 5.889 6.200 5.837 6.049 1,062,338 +0.15(+2.49%)
Oct 05, 2015 5.751 5.932 5.664 5.902 668,187 +0.11(+1.94%)
Oct 02, 2015 5.522 5.807 5.522 5.789 1,061,757 +0.23(+4.12%)
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.