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 (%)
Jun 30, 2021 24.13 24.89 23.99 24.56 340,863 +0.48(+1.98%)
Jun 29, 2021 24.26 24.40 23.90 24.09 682,948 -0.22(-0.90%)
Jun 28, 2021 24.98 24.98 24.09 24.31 351,121 -0.72(-2.90%)
Jun 25, 2021 25.14 25.37 24.81 25.03 410,746 +0.06(+0.23%)
Jun 24, 2021 25.04 25.07 24.54 24.97 135,949 +0.03(+0.12%)
Jun 23, 2021 25.30 25.43 24.70 24.95 258,450 -0.37(-1.45%)
Jun 22, 2021 25.38 25.47 24.97 25.31 1,422,433 +0.05(+0.20%)
Jun 21, 2021 24.30 25.39 24.30 25.26 1,565,307 +0.96(+3.95%)
Jun 18, 2021 23.91 24.32 23.72 24.30 318,411 +0.15(+0.61%)
Jun 17, 2021 23.61 24.24 23.28 24.15 661,361 +0.58(+2.45%)
Jun 16, 2021 23.43 23.58 23.11 23.58 875,103 +0.53(+2.32%)
Jun 15, 2021 22.59 23.11 22.11 23.04 427,604 +0.43(+1.91%)
Jun 14, 2021 22.73 22.89 21.95 22.61 436,214 -0.12(-0.52%)
Jun 11, 2021 22.83 22.94 22.39 22.73 335,555 +0.04(+0.19%)
Jun 10, 2021 22.07 22.87 21.83 22.68 323,084 +0.71(+3.23%)
Jun 09, 2021 22.68 22.68 21.77 21.97 566,221 -0.34(-1.54%)
Jun 08, 2021 22.28 23.39 22.11 22.32 892,634 +0.42(+1.91%)
Jun 07, 2021 21.15 22.12 20.74 21.90 1,303,063 +0.75(+3.53%)
Jun 04, 2021 20.58 21.19 20.35 21.15 407,545 +0.59(+2.85%)
Jun 03, 2021 20.50 20.82 20.21 20.57 246,219 -0.05(-0.25%)
Jun 02, 2021 21.22 21.42 20.52 20.62 313,417 -0.54(-2.56%)
Jun 01, 2021 21.51 21.72 21.16 21.16 528,812 -0.25(-1.16%)
May 28, 2021 21.62 21.67 21.24 21.41 99,840 -0.10(-0.48%)
May 27, 2021 21.55 21.75 21.39 21.51 319,948 +0.16(+0.75%)
May 26, 2021 20.94 21.42 20.60 21.35 207,994 +0.46(+2.21%)
May 25, 2021 21.06 21.30 20.75 20.89 312,289 -0.01(-0.03%)
May 24, 2021 21.43 21.56 20.85 20.90 371,895 -0.34(-1.59%)
May 21, 2021 20.84 21.74 20.80 21.23 832,788 +0.56(+2.69%)
May 20, 2021 19.81 20.85 19.43 20.68 491,006 +0.94(+4.75%)
May 19, 2021 19.78 20.06 19.29 19.74 343,892 -0.23(-1.17%)
May 18, 2021 20.08 20.10 19.78 19.97 152,931 -0.09(-0.44%)
May 17, 2021 19.72 20.16 19.33 20.06 283,408 +0.04(+0.22%)
May 14, 2021 19.86 20.15 19.78 20.02 602,831 +0.26(+1.30%)
May 13, 2021 19.59 20.10 19.32 19.76 269,794 +0.13(+0.67%)
May 12, 2021 20.53 20.70 19.56 19.63 849,508 -0.92(-4.47%)
May 11, 2021 20.25 20.82 20.25 20.55 401,829 -0.07(-0.32%)
May 10, 2021 20.66 20.82 20.40 20.61 335,064 +0.06(+0.28%)
May 07, 2021 20.25 20.91 20.25 20.56 340,822 +0.40(+2.01%)
May 06, 2021 19.94 20.15 19.33 20.15 1,524,803 +0.15(+0.76%)
May 05, 2021 19.89 20.13 19.64 20.00 408,897 +0.22(+1.10%)
May 04, 2021 19.89 20.23 19.25 19.78 705,330 -0.17(-0.87%)
May 03, 2021 20.69 20.83 19.80 19.96 925,049 -0.47(-2.30%)
Apr 30, 2021 21.18 21.99 20.30 20.43 793,752 -1.22(-5.65%)
Apr 29, 2021 21.70 21.77 21.15 21.65 454,807 -0.01(-0.07%)
Apr 28, 2021 21.45 21.93 21.34 21.66 359,760 +0.30(+1.42%)
Apr 27, 2021 21.05 21.57 20.80 21.36 2,582,622 +0.03(+0.14%)
Apr 26, 2021 20.97 21.62 20.86 21.33 747,033 +0.50(+2.40%)
Apr 23, 2021 20.95 21.21 20.75 20.83 365,421 +0.07(+0.31%)
Apr 22, 2021 20.87 21.23 20.57 20.77 452,607 -0.07(-0.35%)
Apr 21, 2021 19.77 20.89 19.70 20.84 460,961 +0.87(+4.35%)
Apr 20, 2021 19.80 20.10 19.54 19.97 608,627 +0.06(+0.29%)
Apr 19, 2021 19.68 20.21 19.68 19.91 794,039 +0.24(+1.21%)
Apr 16, 2021 20.69 20.78 19.67 19.67 1,839,414 -0.94(-4.56%)
Apr 15, 2021 20.71 20.77 20.10 20.61 703,530 +0.18(+0.88%)
Apr 14, 2021 20.30 20.87 20.25 20.43 1,799,180 +0.12(+0.61%)
Apr 13, 2021 19.97 20.32 19.56 20.31 1,177,404 +0.23(+1.15%)
Apr 12, 2021 20.76 20.76 19.69 20.08 489,603 -0.69(-3.34%)
Apr 09, 2021 20.61 21.24 20.45 20.77 739,415 +0.10(+0.49%)
Apr 08, 2021 20.41 20.74 19.83 20.67 425,227 +0.28(+1.38%)
Apr 07, 2021 20.11 20.58 19.97 20.39 318,131 +0.31(+1.55%)
Apr 06, 2021 20.35 20.56 20.07 20.08 454,108 -0.46(-2.25%)
Apr 05, 2021 20.45 20.64 19.93 20.54 563,377 +0.09(+0.46%)
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.