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 (%)
Feb 28, 2020 11.41 11.84 11.17 11.67 2,090,537 -0.06(-0.55%)
Feb 27, 2020 11.98 12.09 11.18 11.73 1,712,607 -0.46(-3.81%)
Feb 26, 2020 12.28 12.50 12.17 12.20 1,401,786 -0.08(-0.68%)
Feb 25, 2020 12.74 12.75 12.15 12.28 1,152,287 -0.40(-3.15%)
Feb 24, 2020 12.25 12.73 12.22 12.68 1,321,892 -0.57(-4.33%)
Feb 21, 2020 13.61 13.64 13.15 13.26 677,115 -0.36(-2.61%)
Feb 20, 2020 13.88 13.90 13.49 13.61 555,915 -0.20(-1.45%)
Feb 19, 2020 13.81 13.86 13.59 13.81 794,472 +0.07(+0.52%)
Feb 18, 2020 13.64 14.02 13.44 13.74 1,759,962 +0.43(+3.25%)
Feb 14, 2020 13.03 13.35 12.91 13.31 1,880,119 +0.34(+2.64%)
Feb 13, 2020 12.67 13.17 12.67 12.97 1,323,901 +0.20(+1.57%)
Feb 12, 2020 12.83 12.83 12.68 12.77 413,984 -0.03(-0.20%)
Feb 11, 2020 12.88 12.88 12.69 12.79 459,312 -0.01(-0.10%)
Feb 10, 2020 12.73 12.88 12.62 12.80 425,644 +0.07(+0.56%)
Feb 07, 2020 12.83 12.83 12.56 12.73 245,745 -0.07(-0.55%)
Feb 06, 2020 12.59 12.86 12.51 12.80 267,401 +0.27(+2.16%)
Feb 05, 2020 12.51 12.65 12.45 12.53 263,562 +0.01(+0.05%)
Feb 04, 2020 12.57 12.79 12.46 12.53 587,180 +0.05(+0.36%)
Feb 03, 2020 12.57 12.57 12.42 12.48 274,678 +0.10(+0.83%)
Jan 31, 2020 12.59 12.70 12.33 12.38 413,397 -0.20(-1.59%)
Jan 30, 2020 12.71 12.75 12.49 12.58 283,723 -0.27(-2.11%)
Jan 29, 2020 12.49 12.91 12.46 12.85 461,247 +0.43(+3.43%)
Jan 28, 2020 12.51 12.60 12.33 12.42 617,284 -0.03(-0.26%)
Jan 27, 2020 12.59 12.61 12.43 12.46 232,604 -0.23(-1.83%)
Jan 24, 2020 12.88 12.88 12.65 12.69 381,478 -0.23(-1.75%)
Jan 23, 2020 12.68 13.00 12.60 12.91 838,018 +0.56(+4.54%)
Jan 22, 2020 12.40 12.44 12.24 12.35 200,675 +0.03(+0.21%)
Jan 21, 2020 12.51 12.51 12.30 12.33 260,131 -0.18(-1.44%)
Jan 17, 2020 12.35 12.57 12.30 12.51 258,605 +0.18(+1.47%)
Jan 16, 2020 12.13 12.36 12.13 12.33 477,145 +0.17(+1.43%)
Jan 15, 2020 12.20 12.25 12.03 12.15 633,596 -0.04(-0.32%)
Jan 14, 2020 12.15 12.22 12.05 12.19 480,876 -0.04(-0.32%)
Jan 13, 2020 12.31 12.31 12.15 12.23 414,119 -0.03(-0.26%)
Jan 10, 2020 12.46 12.51 12.26 12.26 400,846 -0.16(-1.30%)
Jan 09, 2020 12.68 12.75 12.40 12.42 331,241 -0.27(-2.14%)
Jan 08, 2020 12.75 12.77 12.66 12.69 329,615 -0.02(-0.15%)
Jan 07, 2020 12.66 12.77 12.66 12.71 444,996 +0.00(+0.00%)
Jan 06, 2020 12.75 12.75 12.63 12.71 183,270 -0.12(-0.90%)
Jan 03, 2020 12.55 12.83 12.49 12.83 232,419 +0.18(+1.43%)
Jan 02, 2020 12.71 12.72 12.50 12.65 358,925 +0.04(+0.31%)
Dec 31, 2019 12.76 12.78 12.51 12.61 197,556 -0.15(-1.16%)
Dec 30, 2019 12.79 12.82 12.72 12.76 326,712 -0.01(-0.05%)
Dec 27, 2019 12.91 13.06 12.75 12.77 196,781 -0.09(-0.70%)
Dec 26, 2019 12.75 12.91 12.72 12.86 479,680 +0.11(+0.86%)
Dec 24, 2019 12.91 12.91 12.73 12.75 188,259 -0.10(-0.75%)
Dec 23, 2019 12.13 12.91 12.13 12.84 1,056,034 +0.65(+5.35%)
Dec 20, 2019 12.21 12.29 12.16 12.19 195,697 -0.02(-0.16%)
Dec 19, 2019 12.11 12.24 12.11 12.21 198,763 +0.10(+0.80%)
Dec 18, 2019 12.23 12.31 12.10 12.11 280,109 -0.06(-0.53%)
Dec 17, 2019 12.20 12.36 12.02 12.18 411,743 -0.05(-0.37%)
Dec 16, 2019 12.26 12.26 12.17 12.22 336,032 +0.03(+0.21%)
Dec 13, 2019 12.11 12.21 12.07 12.20 251,323 +0.08(+0.69%)
Dec 12, 2019 12.09 12.21 12.09 12.11 332,621 +0.02(+0.16%)
Dec 11, 2019 12.18 12.20 12.07 12.09 210,096 -0.13(-1.06%)
Dec 10, 2019 12.19 12.26 12.18 12.22 321,269 +0.03(+0.21%)
Dec 09, 2019 12.26 12.26 12.13 12.20 898,504 -0.05(-0.42%)
Dec 06, 2019 12.07 12.27 12.06 12.25 721,895 +0.24(+1.99%)
Dec 05, 2019 12.10 12.14 11.77 12.01 289,816 -0.06(-0.48%)
Dec 04, 2019 11.81 12.08 11.78 12.07 660,874 +0.29(+2.47%)
Dec 03, 2019 11.53 11.78 11.33 11.78 555,053 +0.24(+2.07%)
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.