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 (%)
May 31, 2017 8.496 8.496 8.369 8.454 149,107 -0.03(-0.31%)
May 30, 2017 8.729 8.793 8.470 8.481 299,947 -0.21(-2.38%)
May 26, 2017 8.465 8.724 8.456 8.687 283,920 +0.22(+2.56%)
May 25, 2017 8.491 8.491 8.412 8.470 382,215 +0.03(+0.31%)
May 24, 2017 8.444 8.465 8.412 8.444 249,371 +0.00(+0.00%)
May 23, 2017 8.438 8.467 8.391 8.444 276,994 +0.03(+0.31%)
May 22, 2017 8.428 8.491 8.327 8.417 627,236 -0.01(-0.13%)
May 19, 2017 8.449 8.473 8.327 8.428 233,692 -0.02(-0.19%)
May 18, 2017 8.232 8.465 8.163 8.444 325,469 +0.23(+2.77%)
May 17, 2017 8.280 8.295 8.142 8.216 281,897 -0.10(-1.15%)
May 16, 2017 8.332 8.339 8.258 8.311 226,427 +0.04(+0.45%)
May 15, 2017 8.238 8.274 8.204 8.274 251,793 +0.10(+1.20%)
May 12, 2017 8.217 8.652 8.155 8.176 159,709 -0.05(-0.63%)
May 11, 2017 8.243 8.285 8.150 8.228 381,657 -0.02(-0.19%)
May 10, 2017 8.254 8.321 8.191 8.243 1,246,536 +0.03(+0.32%)
May 09, 2017 8.290 8.336 8.186 8.217 466,635 -0.02(-0.25%)
May 08, 2017 8.259 8.290 8.191 8.238 301,148 +0.05(+0.57%)
May 05, 2017 8.026 8.279 7.901 8.191 686,177 +0.15(+1.87%)
May 04, 2017 8.057 8.083 7.974 8.041 670,997 +0.02(+0.19%)
May 03, 2017 7.989 8.088 7.963 8.026 266,387 +0.05(+0.58%)
May 02, 2017 8.005 8.040 7.958 7.979 422,081 +0.00(+0.00%)
May 01, 2017 7.823 8.067 7.823 7.979 376,049 +0.18(+2.33%)
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%)
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.