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 (%)
Jul 31, 2017 8.793 8.830 8.688 8.809 396,067 +0.02(+0.24%)
Jul 28, 2017 8.730 8.793 8.652 8.788 514,712 +0.07(+0.78%)
Jul 27, 2017 8.631 8.877 8.558 8.720 895,670 +0.09(+1.03%)
Jul 26, 2017 8.370 8.662 8.307 8.631 394,135 +0.26(+3.12%)
Jul 25, 2017 8.490 8.490 8.318 8.370 204,594 -0.09(-1.05%)
Jul 24, 2017 8.323 8.532 8.307 8.459 303,498 +0.10(+1.25%)
Jul 21, 2017 8.448 8.490 8.291 8.354 208,805 -0.13(-1.48%)
Jul 20, 2017 8.438 8.532 8.412 8.479 161,044 +0.01(+0.12%)
Jul 19, 2017 8.621 8.652 8.344 8.469 901,963 -0.08(-0.98%)
Jul 18, 2017 8.542 8.615 8.464 8.553 482,302 +0.01(+0.12%)
Jul 17, 2017 8.527 8.547 8.466 8.542 193,704 -0.04(-0.49%)
Jul 14, 2017 8.652 8.772 8.563 8.584 704,504 -0.06(-0.73%)
Jul 13, 2017 8.600 8.647 8.432 8.647 482,106 +0.10(+1.16%)
Jul 12, 2017 8.406 8.553 8.359 8.547 297,632 +0.19(+2.25%)
Jul 11, 2017 8.375 8.412 8.291 8.359 281,297 -0.05(-0.62%)
Jul 10, 2017 8.291 8.453 8.281 8.412 703,524 +0.14(+1.71%)
Jul 07, 2017 8.229 8.270 8.218 8.270 129,025 +0.05(+0.64%)
Jul 06, 2017 8.323 8.323 8.197 8.218 231,716 -0.11(-1.32%)
Jul 05, 2017 8.359 8.359 8.156 8.328 230,296 -0.03(-0.38%)
Jul 03, 2017 8.380 8.380 8.307 8.359 208,332 +0.03(+0.38%)
Jun 30, 2017 8.406 8.406 8.270 8.328 492,723 -0.03(-0.31%)
Jun 29, 2017 8.370 8.422 8.255 8.354 261,680 +0.02(+0.25%)
Jun 28, 2017 8.354 8.412 8.286 8.333 369,774 +0.02(+0.19%)
Jun 27, 2017 8.323 8.344 8.244 8.318 173,032 -0.01(-0.13%)
Jun 26, 2017 8.286 8.359 8.253 8.328 283,587 -0.01(-0.06%)
Jun 23, 2017 8.333 8.359 8.286 8.333 261,479 -0.02(-0.19%)
Jun 22, 2017 8.286 8.359 8.244 8.349 113,936 +0.06(+0.76%)
Jun 21, 2017 8.338 8.370 8.216 8.286 199,446 -0.02(-0.19%)
Jun 20, 2017 8.318 8.448 8.176 8.302 238,974 +0.01(+0.13%)
Jun 19, 2017 8.281 8.291 8.187 8.291 136,279 +0.05(+0.63%)
Jun 16, 2017 8.276 8.291 8.187 8.239 113,710 -0.01(-0.06%)
Jun 15, 2017 8.281 8.281 8.161 8.244 149,040 -0.07(-0.82%)
Jun 14, 2017 8.359 8.359 8.265 8.312 197,784 -0.05(-0.56%)
Jun 13, 2017 8.239 8.385 8.239 8.359 125,713 +0.08(+1.01%)
Jun 12, 2017 8.333 8.438 8.260 8.276 246,627 -0.05(-0.56%)
Jun 09, 2017 8.307 8.396 8.291 8.323 212,287 +0.02(+0.25%)
Jun 08, 2017 8.239 8.312 8.239 8.302 124,040 +0.06(+0.76%)
Jun 07, 2017 8.427 8.438 8.239 8.239 180,298 -0.18(-2.11%)
Jun 06, 2017 8.260 8.443 8.244 8.417 311,133 +0.14(+1.70%)
Jun 05, 2017 8.396 8.396 8.265 8.276 204,793 -0.10(-1.19%)
Jun 02, 2017 8.359 8.417 8.281 8.375 122,101 +0.07(+0.82%)
Jun 01, 2017 8.385 8.464 8.307 8.307 235,408 -0.04(-0.50%)
May 31, 2017 8.391 8.391 8.265 8.349 150,986 -0.03(-0.31%)
May 30, 2017 8.621 8.683 8.365 8.375 303,728 -0.20(-2.38%)
May 26, 2017 8.359 8.615 8.350 8.579 287,499 +0.21(+2.56%)
May 25, 2017 8.385 8.385 8.307 8.365 387,032 +0.03(+0.31%)
May 24, 2017 8.338 8.359 8.307 8.338 252,514 +0.00(+0.00%)
May 23, 2017 8.333 8.362 8.286 8.338 280,486 +0.03(+0.31%)
May 22, 2017 8.323 8.385 8.223 8.312 635,143 -0.01(-0.13%)
May 19, 2017 8.344 8.367 8.223 8.323 236,637 -0.02(-0.19%)
May 18, 2017 8.129 8.359 8.062 8.338 329,571 +0.22(+2.77%)
May 17, 2017 8.176 8.192 8.041 8.114 285,451 -0.09(-1.15%)
May 16, 2017 8.229 8.235 8.156 8.208 229,282 +0.04(+0.45%)
May 15, 2017 8.135 8.171 8.102 8.171 254,967 +0.10(+1.20%)
May 12, 2017 8.115 8.545 8.054 8.074 161,722 -0.05(-0.63%)
May 11, 2017 8.141 8.181 8.048 8.125 386,468 -0.02(-0.19%)
May 10, 2017 8.151 8.217 8.089 8.141 1,262,249 +0.03(+0.32%)
May 09, 2017 8.187 8.233 8.084 8.115 472,517 -0.02(-0.25%)
May 08, 2017 8.156 8.187 8.089 8.135 304,944 +0.05(+0.57%)
May 05, 2017 7.926 8.176 7.803 8.089 694,827 +0.15(+1.87%)
May 04, 2017 7.956 7.982 7.874 7.941 679,455 +0.02(+0.19%)
May 03, 2017 7.890 7.987 7.864 7.926 269,744 +0.05(+0.58%)
May 02, 2017 7.905 7.940 7.859 7.880 427,402 +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.