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, 2022 18.47 18.82 17.16 17.49 1,926,947 -1.30(-6.90%)
Feb 25, 2022 18.40 19.17 18.38 18.79 1,740,713 +0.31(+1.68%)
Feb 24, 2022 18.57 19.03 18.09 18.48 1,131,991 -0.70(-3.63%)
Feb 23, 2022 20.12 20.23 19.15 19.18 540,966 -0.82(-4.08%)
Feb 22, 2022 20.26 20.36 19.75 19.99 404,873 -0.36(-1.75%)
Feb 18, 2022 20.35 0 +0.10(+0.48%)
Feb 17, 2022 20.44 20.44 20.01 20.25 449,724 -0.30(-1.48%)
Feb 16, 2022 20.46 20.70 20.25 20.55 447,805 -0.02(-0.11%)
Feb 15, 2022 19.86 20.67 19.83 20.58 463,291 +1.04(+5.31%)
Feb 14, 2022 19.71 20.08 19.49 19.54 199,900 -0.27(-1.35%)
Feb 11, 2022 20.95 21.31 19.67 19.81 706,737 -1.20(-5.72%)
Feb 10, 2022 21.20 21.52 20.95 21.01 634,344 -0.18(-0.84%)
Feb 09, 2022 20.67 21.21 20.61 21.18 614,472 +0.53(+2.55%)
Feb 08, 2022 20.13 20.80 20.13 20.66 660,930 +0.38(+1.86%)
Feb 07, 2022 19.86 20.49 19.82 20.28 673,185 +0.33(+1.67%)
Feb 04, 2022 19.75 20.01 19.40 19.95 710,474 -0.17(-0.85%)
Feb 03, 2022 19.95 20.12 366,360 -0.16(-0.80%)
Feb 02, 2022 19.95 20.61 19.46 20.28 251,986 +0.24(+1.22%)
Feb 01, 2022 19.73 20.32 19.55 20.04 493,805 +0.25(+1.27%)
Jan 31, 2022 19.09 20.13 19.78 1,226,835 +0.53(+2.73%)
Jan 28, 2022 19.27 19.46 18.62 19.26 746,498 -0.16(-0.80%)
Jan 27, 2022 20.11 20.34 19.30 19.41 914,067 -0.61(-3.04%)
Jan 26, 2022 20.23 20.71 19.78 20.02 1,206,785 -0.05(-0.26%)
Jan 25, 2022 19.55 20.29 19.13 20.07 862,611 +0.28(+1.42%)
Jan 24, 2022 19.35 19.79 18.66 19.79 1,484,679 +0.22(+1.14%)
Jan 21, 2022 20.01 20.23 19.35 19.57 1,222,426 -0.52(-2.58%)
Jan 20, 2022 20.95 21.04 20.08 20.09 1,609,761 -0.71(-3.42%)
Jan 19, 2022 21.38 21.38 20.49 20.80 587,782 -0.56(-2.60%)
Jan 18, 2022 21.70 21.75 20.98 21.35 464,135 -0.45(-2.07%)
Jan 14, 2022 21.81 0 +0.33(+1.55%)
Jan 13, 2022 20.98 21.97 20.94 21.47 1,384,185 +0.49(+2.33%)
Jan 12, 2022 20.90 21.38 20.84 20.98 449,853 +0.06(+0.28%)
Jan 11, 2022 21.36 21.75 20.87 20.92 449,091 -0.42(-1.95%)
Jan 10, 2022 21.02 21.38 20.83 21.34 1,286,081 +0.19(+0.88%)
Jan 07, 2022 20.61 21.57 20.61 21.15 1,025,762 +0.60(+2.92%)
Jan 06, 2022 19.94 20.72 19.94 20.55 434,930 +0.59(+2.97%)
Jan 05, 2022 20.62 20.73 19.79 19.96 831,187 -0.59(-2.89%)
Jan 04, 2022 20.75 20.94 20.44 20.55 1,161,036 +0.04(+0.18%)
Jan 03, 2022 21.50 21.52 20.45 20.52 1,358,674 -0.92(-4.29%)
Dec 31, 2021 21.29 21.50 21.05 21.44 707,368 +0.02(+0.10%)
Dec 30, 2021 21.42 21.52 21.37 21.41 303,924 -0.08(-0.38%)
Dec 29, 2021 21.50 21.57 21.20 21.50 404,024 +0.13(+0.59%)
Dec 28, 2021 22.16 22.37 21.24 21.37 673,886 -0.85(-3.84%)
Dec 27, 2021 21.63 22.22 21.12 22.22 1,012,051 +0.78(+3.63%)
Dec 23, 2021 20.63 21.52 20.33 21.44 1,395,957 +1.22(+6.05%)
Dec 22, 2021 20.20 20.41 19.68 20.22 1,612,962 +0.27(+1.34%)
Dec 21, 2021 20.85 21.07 19.85 19.95 1,730,836 -0.25(-1.25%)
Dec 20, 2021 20.23 20.26 19.32 20.21 1,718,554 +0.76(+3.93%)
Dec 17, 2021 18.04 19.83 17.69 19.44 1,495,459 +1.27(+7.02%)
Dec 16, 2021 18.23 18.44 17.75 18.17 626,562 +0.05(+0.29%)
Dec 15, 2021 17.66 18.12 17.05 18.12 748,467 +0.48(+2.73%)
Dec 14, 2021 17.44 17.78 17.07 17.63 390,784 +0.00(+0.00%)
Dec 13, 2021 17.70 17.87 17.36 17.63 591,070 -0.10(-0.59%)
Dec 10, 2021 17.91 17.91 17.53 17.74 659,871 -0.11(-0.62%)
Dec 09, 2021 17.79 17.89 17.58 17.85 454,921 +0.02(+0.12%)
Dec 08, 2021 17.10 17.98 16.94 17.83 2,681,595 +0.64(+3.71%)
Dec 07, 2021 16.47 17.31 16.41 17.19 490,393 +0.92(+5.65%)
Dec 06, 2021 16.48 16.99 16.04 16.27 803,039 -0.01(-0.09%)
Dec 03, 2021 17.03 17.28 15.94 16.28 1,267,484 -0.74(-4.35%)
Dec 02, 2021 16.08 17.21 16.08 17.03 1,056,868 +0.93(+5.75%)
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.