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 (%)
Apr 28, 2017 7.844 7.844 7.741 7.798 184,209 -0.04(-0.53%)
Apr 27, 2017 7.901 7.901 7.829 7.839 297,361 -0.06(-0.79%)
Apr 26, 2017 7.875 7.901 7.803 7.901 212,645 +0.05(+0.66%)
Apr 25, 2017 7.880 7.901 7.839 7.849 309,410 +0.00(+0.00%)
Apr 24, 2017 7.839 7.870 7.823 7.849 315,081 +0.09(+1.13%)
Apr 21, 2017 7.725 7.798 7.709 7.761 174,611 +0.03(+0.40%)
Apr 20, 2017 7.761 7.813 7.709 7.730 219,719 +0.02(+0.20%)
Apr 19, 2017 7.652 7.761 7.616 7.715 501,547 +0.10(+1.36%)
Apr 18, 2017 7.487 7.699 7.461 7.611 1,337,002 +0.15(+1.94%)
Apr 17, 2017 7.875 7.875 7.383 7.466 3,480,038 -0.36(-4.63%)
Apr 13, 2017 7.891 7.891 7.813 7.829 498,704 -0.04(-0.53%)
Apr 12, 2017 7.849 7.896 7.839 7.870 223,075 -0.02(-0.20%)
Apr 11, 2017 7.891 7.927 7.844 7.886 97,481 -0.01(-0.13%)
Apr 10, 2017 7.927 7.927 7.870 7.896 162,677 -0.01(-0.07%)
Apr 07, 2017 7.834 7.922 7.823 7.901 254,260 +0.07(+0.93%)
Apr 06, 2017 7.782 7.855 7.782 7.829 102,358 +0.02(+0.27%)
Apr 05, 2017 7.772 7.849 7.751 7.808 237,995 +0.04(+0.47%)
Apr 04, 2017 7.715 7.855 7.652 7.772 264,843 +0.03(+0.33%)
Apr 03, 2017 7.725 7.772 7.673 7.746 202,711 +0.02(+0.27%)
Mar 31, 2017 7.823 7.870 7.720 7.725 235,609 -0.08(-1.00%)
Mar 30, 2017 7.823 7.870 7.772 7.803 229,202 +0.02(+0.20%)
Mar 29, 2017 7.772 7.844 7.746 7.787 134,257 +0.02(+0.20%)
Mar 28, 2017 7.772 7.834 7.720 7.772 311,041 +0.04(+0.54%)
Mar 27, 2017 7.694 7.772 7.621 7.730 156,648 -0.03(-0.40%)
Mar 24, 2017 7.756 7.782 7.736 7.761 156,995 +0.01(+0.07%)
Mar 23, 2017 7.720 7.803 7.715 7.756 165,121 +0.03(+0.34%)
Mar 22, 2017 7.749 7.766 7.673 7.730 128,831 -0.01(-0.13%)
Mar 21, 2017 7.792 7.822 7.725 7.741 259,741 -0.01(-0.07%)
Mar 20, 2017 7.829 7.829 7.686 7.746 330,940 -0.06(-0.80%)
Mar 17, 2017 7.725 7.813 7.725 7.808 172,575 +0.08(+1.01%)
Mar 16, 2017 7.673 7.761 7.570 7.730 298,810 +0.06(+0.81%)
Mar 15, 2017 7.611 7.704 7.570 7.668 211,858 +0.09(+1.23%)
Mar 14, 2017 7.642 7.678 7.575 7.575 128,433 -0.05(-0.61%)
Mar 13, 2017 7.782 7.802 7.611 7.621 432,757 -0.22(-2.78%)
Mar 10, 2017 8.026 8.041 7.823 7.839 395,172 -0.15(-1.88%)
Mar 09, 2017 7.969 8.051 7.870 7.989 426,630 +0.07(+0.85%)
Mar 08, 2017 8.005 8.057 7.917 7.922 536,879 +0.00(+0.00%)
Mar 07, 2017 7.891 7.988 7.891 7.922 721,767 +0.08(+0.97%)
Mar 06, 2017 7.861 7.937 7.780 7.846 508,700 -0.02(-0.26%)
Mar 03, 2017 7.805 7.947 7.805 7.866 313,434 +0.08(+1.04%)
Mar 02, 2017 7.886 7.937 7.714 7.785 291,305 -0.11(-1.35%)
Mar 01, 2017 7.795 7.932 7.739 7.891 311,549 +0.11(+1.43%)
Feb 28, 2017 7.886 7.942 7.772 7.780 521,477 -0.16(-1.98%)
Feb 27, 2017 7.886 7.957 7.800 7.937 422,310 +0.03(+0.38%)
Feb 24, 2017 7.861 7.988 7.689 7.907 743,165 +0.02(+0.19%)
Feb 23, 2017 7.820 8.069 7.734 7.891 373,525 +0.12(+1.57%)
Feb 22, 2017 7.739 7.968 7.663 7.770 314,032 +0.04(+0.46%)
Feb 21, 2017 7.678 7.734 7.607 7.734 354,908 +0.08(+1.06%)
Feb 17, 2017 7.653 7.653 7.653 0 +0.03(+0.33%)
Feb 16, 2017 7.699 7.719 7.597 7.628 265,840 -0.05(-0.59%)
Feb 15, 2017 7.613 7.709 7.602 7.673 151,846 +0.06(+0.73%)
Feb 14, 2017 7.719 7.719 7.557 7.618 95,389 -0.05(-0.66%)
Feb 13, 2017 7.734 7.760 7.613 7.668 166,699 -0.04(-0.46%)
Feb 10, 2017 7.643 7.775 7.602 7.704 103,461 +0.11(+1.40%)
Feb 09, 2017 7.607 7.678 7.491 7.597 87,594 +0.01(+0.07%)
Feb 08, 2017 7.572 7.638 7.521 7.592 121,292 +0.03(+0.40%)
Feb 07, 2017 7.678 7.678 7.557 7.562 56,488 -0.08(-1.00%)
Feb 06, 2017 7.643 7.658 7.531 7.638 133,305 +0.03(+0.40%)
Feb 03, 2017 7.699 7.732 7.537 7.607 151,763 -0.07(-0.86%)
Feb 02, 2017 7.562 7.734 7.531 7.673 160,064 +0.14(+1.82%)
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.