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 (%)
Mar 31, 2022 18.90 19.37 18.67 19.35 559,405 +0.41(+2.18%)
Mar 30, 2022 18.79 19.30 18.47 18.94 478,575 -0.17(-0.90%)
Mar 29, 2022 19.01 19.52 18.83 19.11 722,803 +0.25(+1.31%)
Mar 28, 2022 18.70 18.86 18.10 18.86 126,445 +0.07(+0.36%)
Mar 25, 2022 18.72 18.80 18.21 18.80 323,441 +0.08(+0.40%)
Mar 24, 2022 18.19 18.75 17.89 18.72 190,597 +0.51(+2.81%)
Mar 23, 2022 18.78 18.78 18.10 18.21 259,857 -0.63(-3.35%)
Mar 22, 2022 18.78 19.15 18.51 18.84 331,102 +0.30(+1.62%)
Mar 21, 2022 18.98 19.26 18.21 18.54 355,667 -0.53(-2.80%)
Mar 18, 2022 18.34 19.10 18.31 19.07 363,865 +0.54(+2.92%)
Mar 17, 2022 17.74 18.86 17.74 18.53 503,709 +0.80(+4.49%)
Mar 16, 2022 17.29 18.18 17.21 17.74 1,611,698 +0.65(+3.83%)
Mar 15, 2022 16.68 17.24 16.41 17.08 519,760 +0.29(+1.75%)
Mar 14, 2022 17.30 17.30 16.48 16.79 1,560,206 -0.39(-2.27%)
Mar 11, 2022 17.47 17.53 17.13 17.18 603,078 -0.10(-0.57%)
Mar 10, 2022 17.47 17.51 16.91 17.28 1,179,995 -0.54(-3.04%)
Mar 09, 2022 17.88 18.53 17.72 17.82 1,227,576 +0.39(+2.21%)
Mar 08, 2022 16.44 17.56 16.39 17.43 710,771 +1.13(+6.91%)
Mar 07, 2022 16.23 16.89 15.80 16.31 1,551,116 -0.06(-0.36%)
Mar 04, 2022 16.42 16.46 15.49 16.37 1,102,238 -0.33(-2.00%)
Mar 03, 2022 17.60 17.61 16.38 16.70 2,552,640 -0.87(-4.94%)
Mar 02, 2022 17.05 18.03 16.71 17.57 1,377,296 +0.79(+4.68%)
Mar 01, 2022 17.30 17.33 16.65 16.78 2,353,149 -0.71(-4.07%)
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%)
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.