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 30, 2021 21.10 21.34 20.63 20.93 349,896 -0.29(-1.35%)
Jul 29, 2021 21.42 21.78 20.16 21.22 1,217,280 -0.26(-1.23%)
Jul 28, 2021 21.45 21.68 21.23 21.48 576,897 +0.26(+1.21%)
Jul 27, 2021 21.39 21.75 21.06 21.23 507,534 -0.38(-1.76%)
Jul 26, 2021 21.78 22.40 21.56 21.61 442,032 -0.33(-1.50%)
Jul 23, 2021 22.75 22.76 21.94 21.94 232,755 -0.54(-2.41%)
Jul 22, 2021 22.95 22.95 22.46 22.48 763,135 -0.23(-1.00%)
Jul 21, 2021 22.32 22.86 22.32 22.70 1,040,706 +0.54(+2.44%)
Jul 20, 2021 21.16 22.38 21.16 22.16 700,302 +0.96(+4.52%)
Jul 19, 2021 21.74 22.02 20.65 21.20 1,695,230 -0.83(-3.76%)
Jul 16, 2021 22.10 22.89 21.97 22.03 2,146,041 +0.09(+0.40%)
Jul 15, 2021 23.06 23.28 21.85 21.94 1,354,605 -1.13(-4.89%)
Jul 14, 2021 23.77 24.26 23.06 23.07 801,999 -0.33(-1.41%)
Jul 13, 2021 23.66 23.88 23.34 23.40 432,369 -0.21(-0.90%)
Jul 12, 2021 24.04 24.47 23.58 23.61 800,434 -0.48(-1.98%)
Jul 09, 2021 23.85 24.28 23.85 24.09 384,762 +0.44(+1.86%)
Jul 08, 2021 23.69 24.24 23.03 23.65 302,069 -0.40(-1.67%)
Jul 07, 2021 24.16 24.43 23.98 24.05 259,686 -0.16(-0.67%)
Jul 06, 2021 24.19 24.34 23.90 24.21 177,143 -0.12(-0.48%)
Jul 02, 2021 24.47 24.47 24.09 24.33 296,992 -0.10(-0.39%)
Jul 01, 2021 24.66 24.75 24.07 24.43 300,403 -0.14(-0.57%)
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%)
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.