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 (%)
Sep 29, 2017 9.619 9.643 9.507 9.603 165,894 -0.01(-0.11%)
Sep 28, 2017 9.539 9.630 9.481 9.614 174,190 +0.05(+0.50%)
Sep 27, 2017 9.582 9.678 9.449 9.566 416,806 -0.01(-0.06%)
Sep 26, 2017 9.529 9.582 9.415 9.571 115,731 +0.03(+0.33%)
Sep 25, 2017 9.427 9.555 9.391 9.539 182,168 +0.07(+0.73%)
Sep 22, 2017 9.539 9.539 9.358 9.470 228,358 -0.07(-0.78%)
Sep 21, 2017 9.571 9.571 9.454 9.545 114,084 -0.01(-0.11%)
Sep 20, 2017 9.497 9.582 9.454 9.555 157,287 +0.06(+0.62%)
Sep 19, 2017 9.273 9.582 9.188 9.497 230,991 +0.21(+2.29%)
Sep 18, 2017 9.380 9.380 9.209 9.284 146,181 -0.07(-0.80%)
Sep 15, 2017 9.348 9.380 9.236 9.358 188,951 +0.03(+0.29%)
Sep 14, 2017 9.438 9.491 9.255 9.332 176,098 -0.12(-1.24%)
Sep 13, 2017 9.475 9.523 9.284 9.449 215,959 -0.03(-0.28%)
Sep 12, 2017 9.305 9.523 9.268 9.475 206,993 +0.22(+2.42%)
Sep 11, 2017 9.220 9.385 9.188 9.252 199,905 +0.11(+1.22%)
Sep 08, 2017 9.145 9.156 9.028 9.140 153,505 +0.01(+0.06%)
Sep 07, 2017 9.156 9.231 9.023 9.135 468,652 -0.02(-0.17%)
Sep 06, 2017 9.002 9.193 8.988 9.151 362,116 +0.15(+1.72%)
Sep 05, 2017 9.113 9.143 8.916 8.996 183,205 -0.12(-1.29%)
Sep 01, 2017 9.081 9.129 9.039 9.113 107,221 +0.04(+0.41%)
Aug 31, 2017 9.023 9.097 9.012 9.076 113,736 +0.06(+0.71%)
Aug 30, 2017 9.113 9.116 8.996 9.012 112,387 -0.07(-0.82%)
Aug 29, 2017 9.018 9.103 8.964 9.087 155,964 +0.02(+0.23%)
Aug 28, 2017 9.151 9.192 8.666 9.066 434,295 -0.11(-1.22%)
Aug 25, 2017 9.145 9.321 9.087 9.177 154,764 +0.04(+0.47%)
Aug 24, 2017 9.055 9.289 9.023 9.135 465,354 +0.09(+0.94%)
Aug 23, 2017 9.050 9.129 9.034 9.050 292,969 +0.00(+0.00%)
Aug 22, 2017 9.087 9.087 9.002 9.050 241,658 -0.03(-0.29%)
Aug 21, 2017 9.177 9.177 9.060 9.076 184,687 -0.11(-1.16%)
Aug 18, 2017 9.108 9.183 9.039 9.183 107,607 +0.05(+0.58%)
Aug 17, 2017 9.129 9.156 8.980 9.129 367,592 -0.02(-0.17%)
Aug 16, 2017 9.321 9.350 9.111 9.145 263,195 -0.15(-1.66%)
Aug 15, 2017 9.305 9.352 9.159 9.300 157,785 -0.01(-0.11%)
Aug 14, 2017 9.362 9.430 9.310 9.310 178,185 -0.03(-0.28%)
Aug 11, 2017 9.289 9.509 9.143 9.336 312,125 -0.03(-0.28%)
Aug 10, 2017 9.342 9.386 9.268 9.362 219,426 -0.01(-0.11%)
Aug 09, 2017 9.524 9.524 9.352 9.373 154,789 -0.13(-1.32%)
Aug 08, 2017 9.389 9.540 9.305 9.498 526,342 +0.14(+1.45%)
Aug 07, 2017 9.603 9.618 9.336 9.362 361,905 -0.20(-2.08%)
Aug 04, 2017 9.127 9.603 9.065 9.561 592,860 +0.16(+1.72%)
Aug 03, 2017 9.347 9.456 9.206 9.399 746,143 +0.01(+0.11%)
Aug 02, 2017 8.897 9.404 8.814 9.389 727,690 +0.50(+5.58%)
Aug 01, 2017 8.830 8.944 8.715 8.892 397,450 +0.08(+0.95%)
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%)
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.