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 (%)
Aug 31, 2016 5.768 5.978 5.689 5.971 218,155 +0.17(+2.99%)
Aug 30, 2016 5.842 5.936 5.763 5.798 180,104 -0.08(-1.43%)
Aug 29, 2016 6.035 6.035 5.842 5.882 169,592 -0.12(-1.98%)
Aug 26, 2016 5.981 6.035 5.847 6.001 175,184 +0.02(+0.33%)
Aug 25, 2016 5.927 5.981 5.828 5.981 124,889 +0.03(+0.58%)
Aug 24, 2016 5.783 5.991 5.734 5.946 179,174 +0.17(+3.00%)
Aug 23, 2016 5.669 5.818 5.669 5.773 391,582 +0.11(+1.92%)
Aug 22, 2016 5.798 5.813 5.649 5.664 374,629 -0.15(-2.55%)
Aug 19, 2016 5.773 5.912 5.773 5.813 178,964 +0.00(+0.00%)
Aug 18, 2016 5.862 5.936 5.808 5.813 161,687 -0.01(-0.17%)
Aug 17, 2016 5.872 5.931 5.793 5.823 223,273 -0.10(-1.75%)
Aug 16, 2016 5.999 6.109 5.874 5.927 532,040 -0.02(-0.32%)
Aug 15, 2016 5.994 6.018 5.902 5.946 284,369 -0.02(-0.40%)
Aug 12, 2016 5.898 6.047 5.850 5.970 489,532 +0.10(+1.72%)
Aug 11, 2016 5.811 5.869 5.758 5.869 255,443 +0.08(+1.41%)
Aug 10, 2016 5.724 5.806 5.657 5.787 362,705 +0.13(+2.30%)
Aug 09, 2016 5.772 5.820 5.652 5.657 304,195 +0.00(+0.00%)
Aug 08, 2016 5.657 5.777 5.657 5.657 330,456 +0.00(+0.00%)
Aug 05, 2016 5.628 5.777 5.628 5.657 539,630 +0.03(+0.51%)
Aug 04, 2016 5.657 5.830 5.619 5.628 874,772 +0.01(+0.26%)
Aug 03, 2016 5.691 5.729 5.277 5.614 1,473,944 -0.14(-2.43%)
Aug 02, 2016 5.793 5.835 5.662 5.753 1,145,609 -0.02(-0.33%)
Aug 01, 2016 5.642 5.797 5.633 5.772 694,531 +0.11(+1.96%)
Jul 29, 2016 5.517 5.676 5.484 5.662 357,458 +0.11(+1.91%)
Jul 28, 2016 5.474 5.561 5.416 5.556 627,479 +0.06(+1.14%)
Jul 27, 2016 5.464 5.509 5.392 5.493 359,038 +0.05(+0.97%)
Jul 26, 2016 5.325 5.440 5.325 5.440 241,115 +0.08(+1.53%)
Jul 25, 2016 5.315 5.358 5.238 5.358 390,860 +0.09(+1.64%)
Jul 22, 2016 5.209 5.315 5.190 5.272 396,308 +0.06(+1.11%)
Jul 21, 2016 5.238 5.296 5.195 5.214 299,478 -0.01(-0.28%)
Jul 20, 2016 5.248 5.262 5.151 5.228 256,318 +0.03(+0.56%)
Jul 19, 2016 5.243 5.286 5.156 5.200 365,546 -0.02(-0.37%)
Jul 18, 2016 4.935 5.233 4.925 5.219 703,226 +0.29(+5.96%)
Jul 15, 2016 4.747 4.959 4.747 4.925 521,650 +0.15(+3.13%)
Jul 14, 2016 4.708 4.786 4.708 4.776 621,187 +0.08(+1.74%)
Jul 13, 2016 4.612 4.699 4.598 4.694 603,810 +0.11(+2.31%)
Jul 12, 2016 4.603 4.689 4.574 4.588 225,855 +0.01(+0.32%)
Jul 11, 2016 4.622 4.691 4.554 4.574 403,401 +0.00(+0.00%)
Jul 08, 2016 4.449 4.612 4.439 4.574 338,083 +0.16(+3.60%)
Jul 07, 2016 4.333 4.453 4.310 4.415 362,422 +0.08(+1.78%)
Jul 06, 2016 4.405 4.405 4.326 4.338 452,900 -0.07(-1.53%)
Jul 05, 2016 4.463 4.463 4.319 4.405 217,355 -0.06(-1.29%)
Jul 01, 2016 4.458 4.463 4.463 4.463 201,686 +0.04(+0.87%)
Jun 30, 2016 4.482 4.497 4.396 4.424 221,140 -0.03(-0.65%)
Jun 29, 2016 4.381 4.501 4.294 4.453 2,106,427 +0.12(+2.78%)
Jun 28, 2016 4.415 4.415 4.328 4.333 1,120,775 +0.00(+0.11%)
Jun 27, 2016 4.593 4.593 4.309 4.328 386,498 -0.31(-6.65%)
Jun 24, 2016 4.757 4.795 4.593 4.636 420,228 -0.15(-3.12%)
Jun 23, 2016 4.814 4.930 4.771 4.786 203,601 +0.01(+0.20%)
Jun 22, 2016 4.781 4.805 4.742 4.776 473,308 -0.05(-1.00%)
Jun 21, 2016 4.838 4.983 4.790 4.824 242,956 -0.02(-0.50%)
Jun 20, 2016 5.007 5.007 4.829 4.848 463,581 -0.11(-2.23%)
Jun 17, 2016 5.007 5.055 4.935 4.959 258,033 -0.05(-0.96%)
Jun 16, 2016 5.055 5.084 4.916 5.007 297,737 -0.04(-0.76%)
Jun 15, 2016 4.949 5.296 4.935 5.045 381,072 +0.13(+2.64%)
Jun 14, 2016 4.872 4.944 4.848 4.916 182,687 +0.02(+0.39%)
Jun 13, 2016 5.127 5.127 4.858 4.896 135,077 -0.24(-4.60%)
Jun 10, 2016 5.238 5.238 5.050 5.132 212,402 -0.11(-2.11%)
Jun 09, 2016 5.200 5.253 5.084 5.243 223,055 +0.04(+0.83%)
Jun 08, 2016 5.200 5.233 5.156 5.200 239,553 +0.03(+0.65%)
Jun 07, 2016 5.142 5.195 5.103 5.166 352,182 +0.01(+0.28%)
Jun 06, 2016 5.070 5.171 5.050 5.151 319,671 +0.10(+2.00%)
Jun 03, 2016 4.964 5.103 4.935 5.050 331,770 +0.09(+1.84%)
Jun 02, 2016 4.940 4.978 4.901 4.959 265,407 +0.03(+0.68%)
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.