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 (%)
Dec 30, 2016 6.745 6.745 6.745 0 +0.02(+0.23%)
Dec 29, 2016 6.644 6.862 6.644 6.730 100,135 +0.09(+1.30%)
Dec 28, 2016 6.857 6.857 6.603 6.644 217,649 -0.17(-2.53%)
Dec 27, 2016 6.755 6.816 6.710 6.816 226,593 +0.05(+0.67%)
Dec 23, 2016 6.771 6.771 6.771 0 -0.05(-0.74%)
Dec 22, 2016 6.943 6.953 6.776 6.821 281,735 -0.08(-1.18%)
Dec 21, 2016 6.867 6.908 6.750 6.903 120,635 +0.08(+1.11%)
Dec 20, 2016 6.872 6.910 6.791 6.826 161,629 +0.01(+0.07%)
Dec 19, 2016 6.837 6.837 6.750 6.821 36,118 +0.03(+0.37%)
Dec 16, 2016 6.755 6.847 6.755 6.796 166,206 +0.03(+0.37%)
Dec 15, 2016 6.766 6.854 6.724 6.771 166,247 -0.02(-0.30%)
Dec 14, 2016 7.034 7.034 6.761 6.791 87,667 -0.22(-3.18%)
Dec 13, 2016 6.974 7.055 6.897 7.014 161,535 +0.11(+1.54%)
Dec 12, 2016 6.974 7.019 6.847 6.908 230,883 -0.04(-0.58%)
Dec 09, 2016 6.943 7.014 6.892 6.948 189,153 +0.04(+0.59%)
Dec 08, 2016 6.948 7.055 6.826 6.908 411,312 -0.03(-0.37%)
Dec 07, 2016 6.862 7.050 6.735 6.933 317,934 +0.01(+0.07%)
Dec 06, 2016 6.943 6.943 6.781 6.928 218,810 +0.00(+0.00%)
Dec 05, 2016 6.847 6.928 6.766 6.928 187,799 +0.13(+1.94%)
Dec 02, 2016 6.842 6.847 6.689 6.796 221,001 -0.05(-0.67%)
Dec 01, 2016 6.847 6.913 6.755 6.842 249,362 +0.05(+0.67%)
Nov 30, 2016 6.847 6.847 6.771 6.796 256,173 +0.00(+0.00%)
Nov 29, 2016 6.776 6.832 6.674 6.796 184,904 +0.03(+0.45%)
Nov 28, 2016 6.832 6.832 6.669 6.766 72,637 -0.08(-1.19%)
Nov 25, 2016 6.755 6.923 6.755 6.847 138,629 +0.06(+0.82%)
Nov 23, 2016 6.791 6.791 6.791 0 +0.01(+0.15%)
Nov 22, 2016 6.847 6.897 6.720 6.781 122,780 -0.06(-0.89%)
Nov 21, 2016 6.948 6.948 6.766 6.842 110,614 -0.11(-1.60%)
Nov 18, 2016 6.842 6.989 6.801 6.953 138,613 +0.13(+1.86%)
Nov 17, 2016 6.730 6.832 6.695 6.826 118,442 +0.08(+1.20%)
Nov 16, 2016 6.629 6.791 6.629 6.745 254,864 +0.10(+1.53%)
Nov 15, 2016 6.688 6.812 6.575 6.644 325,648 -0.04(-0.67%)
Nov 14, 2016 6.589 6.901 6.589 6.688 387,820 +0.11(+1.73%)
Nov 11, 2016 6.634 6.881 6.570 6.575 289,670 -0.10(-1.48%)
Nov 10, 2016 6.550 6.772 6.520 6.674 207,631 +0.22(+3.45%)
Nov 09, 2016 6.540 6.728 6.421 6.451 332,118 -0.03(-0.46%)
Nov 08, 2016 6.758 6.758 6.461 6.481 132,158 -0.19(-2.89%)
Nov 07, 2016 6.426 6.713 6.426 6.674 669,600 +0.28(+4.41%)
Nov 04, 2016 6.110 6.421 6.080 6.392 303,105 +0.23(+3.78%)
Nov 03, 2016 6.233 6.283 5.936 6.159 599,899 -0.05(-0.80%)
Nov 02, 2016 6.090 6.332 5.877 6.209 1,246,288 +0.28(+4.76%)
Nov 01, 2016 5.877 5.927 5.616 5.927 660,220 +0.05(+0.84%)
Oct 31, 2016 5.897 5.936 5.763 5.877 272,727 -0.04(-0.75%)
Oct 28, 2016 5.887 6.025 5.788 5.922 221,339 +0.03(+0.50%)
Oct 27, 2016 5.941 5.956 5.802 5.892 95,562 -0.07(-1.16%)
Oct 26, 2016 5.976 6.016 5.887 5.961 135,580 +0.01(+0.17%)
Oct 25, 2016 5.862 5.971 5.862 5.951 336,893 +0.06(+1.09%)
Oct 24, 2016 5.912 5.931 5.828 5.887 146,029 -0.01(-0.17%)
Oct 21, 2016 5.882 5.941 5.867 5.897 139,787 +0.01(+0.25%)
Oct 20, 2016 5.867 5.936 5.862 5.882 328,753 -0.01(-0.17%)
Oct 19, 2016 5.936 5.936 5.867 5.892 139,443 -0.04(-0.75%)
Oct 18, 2016 5.976 5.981 5.882 5.936 156,809 +0.00(+0.00%)
Oct 17, 2016 5.907 5.945 5.857 5.936 118,558 +0.04(+0.67%)
Oct 14, 2016 5.946 5.966 5.852 5.897 122,152 -0.04(-0.75%)
Oct 13, 2016 5.922 5.981 5.907 5.941 134,149 +0.00(+0.00%)
Oct 12, 2016 5.986 5.986 5.912 5.941 56,088 -0.05(-0.83%)
Oct 11, 2016 5.971 6.070 5.936 5.991 103,937 -0.03(-0.49%)
Oct 10, 2016 5.981 6.030 5.951 6.021 87,286 +0.04(+0.66%)
Oct 07, 2016 6.100 6.100 5.941 5.981 97,094 -0.14(-2.34%)
Oct 06, 2016 6.065 6.129 5.956 6.124 174,163 +0.09(+1.56%)
Oct 05, 2016 6.060 6.119 5.936 6.030 158,107 +0.00(+0.00%)
Oct 04, 2016 6.075 6.119 6.016 6.030 308,009 -0.05(-0.89%)
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.