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, 2019 9.617 9.617 9.487 9.512 140,674 -0.14(-1.47%)
May 30, 2019 9.815 9.815 9.567 9.654 317,076 -0.06(-0.64%)
May 29, 2019 10.02 10.09 9.666 9.716 171,171 -0.27(-2.72%)
May 28, 2019 10.01 10.11 9.976 9.988 455,557 -0.06(-0.62%)
May 24, 2019 9.920 10.09 9.901 10.05 183,846 +0.13(+1.31%)
May 23, 2019 9.883 9.932 9.870 9.920 168,251 +0.04(+0.38%)
May 22, 2019 9.914 9.957 9.883 9.883 138,216 -0.06(-0.62%)
May 21, 2019 9.914 9.988 9.883 9.945 93,216 +0.06(+0.56%)
May 20, 2019 9.920 9.945 9.883 9.889 81,820 -0.05(-0.50%)
May 17, 2019 9.920 10.02 9.920 9.938 141,320 -0.01(-0.12%)
May 16, 2019 9.722 9.994 9.722 9.951 208,359 +0.23(+2.35%)
May 15, 2019 9.680 9.783 9.661 9.722 220,575 +0.02(+0.25%)
May 14, 2019 9.722 9.746 9.674 9.698 391,048 +0.00(+0.00%)
May 13, 2019 9.771 9.774 9.674 9.698 239,761 -0.18(-1.84%)
May 10, 2019 9.704 10.01 9.686 9.880 235,746 +0.19(+2.00%)
May 09, 2019 9.601 9.780 9.498 9.686 458,997 +0.02(+0.19%)
May 08, 2019 9.692 9.756 9.607 9.668 180,400 -0.06(-0.62%)
May 07, 2019 9.783 9.873 9.595 9.728 244,978 -0.08(-0.80%)
May 06, 2019 9.740 9.886 9.704 9.807 367,248 -0.04(-0.37%)
May 03, 2019 9.752 9.934 9.752 9.843 724,904 +0.03(+0.31%)
May 02, 2019 9.716 9.873 9.643 9.813 451,334 +0.10(+1.00%)
May 01, 2019 9.819 9.898 9.668 9.716 317,708 -0.13(-1.29%)
Apr 30, 2019 9.995 10.00 9.807 9.843 229,131 -0.13(-1.34%)
Apr 29, 2019 10.07 10.07 9.904 9.976 139,255 -0.04(-0.42%)
Apr 26, 2019 10.09 10.10 9.922 10.02 194,144 -0.01(-0.12%)
Apr 25, 2019 10.07 10.07 9.910 10.03 255,040 -0.05(-0.54%)
Apr 24, 2019 10.19 10.22 10.03 10.09 128,227 -0.09(-0.89%)
Apr 23, 2019 10.17 10.21 10.09 10.18 130,923 -0.01(-0.06%)
Apr 22, 2019 10.30 10.33 10.15 10.18 112,172 -0.13(-1.23%)
Apr 18, 2019 10.30 10.33 10.25 10.31 86,011 +0.05(+0.47%)
Apr 17, 2019 10.30 10.31 10.24 10.26 123,651 -0.04(-0.35%)
Apr 16, 2019 10.36 10.36 10.27 10.30 81,770 +0.00(+0.00%)
Apr 15, 2019 10.27 10.32 10.18 10.30 203,131 -0.01(-0.06%)
Apr 12, 2019 10.36 10.36 10.27 10.30 294,023 +0.02(+0.24%)
Apr 11, 2019 10.19 10.30 10.18 10.28 75,425 +0.09(+0.89%)
Apr 10, 2019 10.26 10.26 10.16 10.19 122,268 -0.05(-0.47%)
Apr 09, 2019 10.29 10.32 10.18 10.24 110,062 -0.06(-0.59%)
Apr 08, 2019 10.32 10.36 10.23 10.30 153,266 -0.05(-0.47%)
Apr 05, 2019 10.38 10.38 10.30 10.35 131,575 +0.01(+0.12%)
Apr 04, 2019 10.38 10.39 10.32 10.33 54,150 -0.02(-0.23%)
Apr 03, 2019 10.40 10.43 10.32 10.36 358,090 -0.04(-0.35%)
Apr 02, 2019 10.39 10.42 10.36 10.39 190,058 -0.01(-0.06%)
Apr 01, 2019 10.41 10.45 10.36 10.40 84,669 +0.04(+0.35%)
Mar 29, 2019 10.32 10.44 10.30 10.36 139,665 -0.01(-0.06%)
Mar 28, 2019 10.42 10.45 10.30 10.37 209,514 -0.01(-0.06%)
Mar 27, 2019 10.36 10.38 10.30 10.38 98,883 +0.05(+0.53%)
Mar 26, 2019 10.33 10.38 10.27 10.32 269,974 +0.04(+0.35%)
Mar 25, 2019 10.26 10.39 10.24 10.29 102,960 +0.03(+0.30%)
Mar 22, 2019 10.44 10.44 10.26 10.26 230,133 -0.24(-2.25%)
Mar 21, 2019 10.60 10.68 10.42 10.49 208,180 -0.13(-1.20%)
Mar 20, 2019 10.53 10.64 10.45 10.62 273,819 +0.07(+0.63%)
Mar 19, 2019 10.51 10.61 10.48 10.55 132,439 +0.04(+0.35%)
Mar 18, 2019 10.48 10.54 10.44 10.52 106,995 +0.05(+0.46%)
Mar 15, 2019 10.28 10.50 10.28 10.47 201,738 +0.15(+1.47%)
Mar 14, 2019 10.24 10.32 10.19 10.32 234,442 +0.21(+2.04%)
Mar 13, 2019 10.17 10.25 10.01 10.11 478,487 -0.02(-0.23%)
Mar 12, 2019 10.10 10.15 10.03 10.13 234,412 +0.05(+0.53%)
Mar 11, 2019 10.10 10.17 9.979 10.08 432,429 +0.07(+0.65%)
Mar 08, 2019 9.593 10.21 9.593 10.01 1,704,067 +0.37(+3.82%)
Mar 07, 2019 9.563 9.682 9.539 9.646 336,624 +0.08(+0.87%)
Mar 06, 2019 9.599 9.730 9.492 9.563 607,799 -0.04(-0.37%)
Mar 05, 2019 9.498 9.706 9.456 9.599 398,120 +0.10(+1.06%)
Mar 04, 2019 9.504 9.575 9.439 9.498 704,974 +0.00(+0.00%)
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.