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, 2018 10.55 10.71 10.45 10.65 147,237 +0.07(+0.70%)
Jul 30, 2018 10.61 10.66 10.52 10.58 224,261 -0.01(-0.11%)
Jul 27, 2018 10.62 10.65 10.55 10.59 238,345 -0.03(-0.32%)
Jul 26, 2018 10.60 10.67 10.55 10.63 191,828 +0.03(+0.27%)
Jul 25, 2018 10.55 10.65 10.55 10.60 220,937 +0.03(+0.33%)
Jul 24, 2018 10.63 10.69 10.51 10.56 312,774 -0.04(-0.38%)
Jul 23, 2018 10.67 10.71 10.59 10.60 229,175 -0.08(-0.75%)
Jul 20, 2018 10.78 10.83 10.66 10.68 253,221 -0.10(-0.90%)
Jul 19, 2018 10.88 10.88 10.72 10.78 214,783 -0.11(-1.05%)
Jul 18, 2018 10.87 11.01 10.78 10.89 714,163 +0.01(+0.05%)
Jul 17, 2018 10.87 10.96 10.87 10.89 447,267 +0.03(+0.26%)
Jul 16, 2018 10.83 10.88 10.82 10.86 270,486 +0.04(+0.37%)
Jul 13, 2018 10.77 10.86 10.75 10.82 284,262 +0.07(+0.64%)
Jul 12, 2018 10.81 10.87 10.67 10.75 569,474 -0.03(-0.32%)
Jul 11, 2018 10.44 10.80 10.44 10.79 224,074 +0.02(+0.16%)
Jul 10, 2018 10.72 10.83 10.68 10.77 341,851 +0.06(+0.53%)
Jul 09, 2018 10.68 10.72 10.59 10.71 445,859 +0.09(+0.81%)
Jul 06, 2018 10.61 10.68 10.53 10.63 310,455 +0.05(+0.43%)
Jul 05, 2018 10.54 10.58 10.44 10.58 319,982 +0.10(+0.93%)
Jul 03, 2018 10.48 10.48 10.48 0 +0.10(+0.99%)
Jul 02, 2018 10.33 10.46 10.33 10.38 183,653 +0.05(+0.44%)
Jun 29, 2018 10.30 10.41 10.28 10.33 274,682 +0.06(+0.61%)
Jun 28, 2018 10.33 10.33 10.15 10.27 134,382 -0.07(-0.72%)
Jun 27, 2018 10.48 10.49 10.30 10.34 119,688 -0.13(-1.20%)
Jun 26, 2018 10.45 10.52 10.43 10.47 206,423 +0.01(+0.05%)
Jun 25, 2018 10.46 10.48 10.40 10.46 330,236 -0.01(-0.11%)
Jun 22, 2018 10.44 10.49 10.39 10.48 259,653 +0.09(+0.88%)
Jun 21, 2018 10.46 10.46 10.36 10.38 187,292 -0.03(-0.33%)
Jun 20, 2018 10.40 10.42 10.33 10.42 216,604 +0.06(+0.55%)
Jun 19, 2018 10.38 10.38 10.16 10.36 262,597 -0.06(-0.55%)
Jun 18, 2018 10.39 10.45 10.31 10.42 172,166 -0.01(-0.05%)
Jun 15, 2018 10.49 10.26 10.43 407,418 +0.16(+1.56%)
Jun 14, 2018 10.26 10.28 10.13 10.26 187,860 +0.02(+0.22%)
Jun 13, 2018 10.22 10.24 10.16 10.24 328,867 +0.04(+0.39%)
Jun 12, 2018 10.09 10.25 10.06 10.20 301,687 +0.14(+1.36%)
Jun 11, 2018 10.05 10.08 9.979 10.06 255,489 +0.05(+0.46%)
Jun 08, 2018 10.01 10.06 9.973 10.02 246,231 -0.02(-0.17%)
Jun 07, 2018 10.10 10.10 9.990 10.04 264,524 -0.02(-0.23%)
Jun 06, 2018 10.06 374,244 -0.06(-0.62%)
Jun 05, 2018 10.17 10.18 10.04 10.12 174,516 +0.01(+0.11%)
Jun 04, 2018 10.05 10.19 10.02 10.11 258,526 +0.12(+1.20%)
Jun 01, 2018 9.916 10.06 9.802 9.990 891,626 +0.10(+1.04%)
May 31, 2018 9.710 9.893 9.687 9.887 499,724 +0.18(+1.83%)
May 30, 2018 9.836 9.847 9.670 9.710 271,461 -0.06(-0.64%)
May 29, 2018 9.779 9.779 9.676 9.773 174,037 -0.01(-0.06%)
May 25, 2018 9.779 9.779 9.779 0 +0.10(+1.00%)
May 24, 2018 9.321 9.699 9.304 9.682 977,969 +0.38(+4.12%)
May 23, 2018 9.293 9.344 9.264 9.298 258,406 -0.01(-0.12%)
May 22, 2018 9.459 9.567 9.293 9.310 383,388 -0.12(-1.27%)
May 21, 2018 9.493 9.550 9.419 9.430 256,507 -0.02(-0.24%)
May 18, 2018 9.436 9.607 9.321 9.453 932,260 +0.01(+0.06%)
May 17, 2018 9.464 9.533 9.361 9.447 243,984 -0.03(-0.36%)
May 16, 2018 9.384 9.493 9.379 9.481 147,195 +0.11(+1.22%)
May 15, 2018 9.389 9.440 9.333 9.367 242,314 -0.01(-0.06%)
May 14, 2018 9.401 9.440 9.317 9.373 426,412 +0.04(+0.42%)
May 11, 2018 9.389 9.524 9.328 9.333 335,496 -0.05(-0.54%)
May 10, 2018 9.502 9.507 9.277 9.384 819,493 -0.10(-1.01%)
May 09, 2018 9.586 9.586 9.406 9.479 252,710 -0.02(-0.24%)
May 08, 2018 9.429 9.558 9.401 9.502 223,880 +0.05(+0.53%)
May 07, 2018 9.513 9.675 9.361 9.451 609,402 +0.03(+0.30%)
May 04, 2018 9.389 9.473 9.221 9.423 233,628 +0.12(+1.27%)
May 03, 2018 9.333 9.460 9.210 9.305 143,133 -0.06(-0.66%)
May 02, 2018 9.373 9.490 9.305 9.367 165,422 -0.02(-0.24%)
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.