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 30, 2015 5.635 5.797 5.613 5.613 723,127 -0.01(-0.16%)
Sep 29, 2015 5.342 5.644 5.342 5.622 1,048,243 +0.25(+4.64%)
Sep 28, 2015 5.486 5.504 5.228 5.372 1,376,463 -0.10(-1.76%)
Sep 25, 2015 5.596 5.596 5.412 5.469 462,499 -0.13(-2.34%)
Sep 24, 2015 5.517 5.650 5.333 5.600 812,461 +0.06(+1.03%)
Sep 23, 2015 5.368 5.604 5.368 5.543 813,343 +0.15(+2.76%)
Sep 22, 2015 5.477 5.486 5.324 5.394 897,211 -0.12(-2.22%)
Sep 21, 2015 5.744 5.744 5.486 5.517 892,454 -0.15(-2.70%)
Sep 18, 2015 5.469 5.749 5.355 5.670 712,910 +0.19(+3.43%)
Sep 17, 2015 5.346 5.600 5.344 5.482 597,737 +0.11(+2.04%)
Sep 16, 2015 5.403 5.534 5.324 5.372 535,220 -0.07(-1.29%)
Sep 15, 2015 5.425 5.495 5.237 5.442 2,041,023 +0.07(+1.22%)
Sep 14, 2015 5.390 5.517 5.176 5.377 1,695,693 -0.02(-0.32%)
Sep 11, 2015 5.512 5.569 5.241 5.394 862,127 -0.17(-3.14%)
Sep 10, 2015 5.447 5.631 5.202 5.569 657,216 +0.15(+2.83%)
Sep 09, 2015 5.705 5.784 5.412 5.416 551,151 -0.26(-4.62%)
Sep 08, 2015 5.771 5.884 5.491 5.679 1,370,163 -0.07(-1.22%)
Sep 04, 2015 5.792 5.749 5.749 5.749 382,860 -0.06(-0.98%)
Sep 03, 2015 5.871 5.976 5.762 5.806 167,112 -0.10(-1.63%)
Sep 02, 2015 6.112 6.173 5.876 5.902 291,275 -0.16(-2.60%)
Sep 01, 2015 5.871 6.147 5.788 6.059 724,833 +0.14(+2.44%)
Aug 31, 2015 5.792 5.994 5.753 5.915 216,771 +0.07(+1.27%)
Aug 28, 2015 5.981 5.981 5.635 5.841 247,403 -0.11(-1.84%)
Aug 27, 2015 5.972 6.051 5.937 5.950 546,495 +0.07(+1.12%)
Aug 26, 2015 6.029 6.127 5.744 5.884 336,848 -0.07(-1.10%)
Aug 25, 2015 6.186 6.412 5.950 5.950 619,616 -0.11(-1.81%)
Aug 24, 2015 6.024 6.230 5.486 6.059 396,604 +0.04(+0.58%)
Aug 21, 2015 6.217 6.239 5.994 6.024 327,988 -0.28(-4.37%)
Aug 20, 2015 6.186 6.317 6.081 6.300 221,149 +0.14(+2.20%)
Aug 19, 2015 6.247 6.366 6.059 6.164 665,166 -0.08(-1.33%)
Aug 18, 2015 6.455 6.494 6.170 6.247 2,021,025 -0.20(-3.15%)
Aug 17, 2015 6.486 6.533 6.438 6.451 235,004 -0.01(-0.13%)
Aug 14, 2015 6.442 6.516 6.412 6.460 87,887 +0.06(+0.88%)
Aug 13, 2015 6.247 6.553 6.204 6.403 697,209 +0.13(+2.00%)
Aug 12, 2015 6.468 6.602 6.174 6.278 2,444,480 -0.37(-5.54%)
Aug 11, 2015 6.750 7.087 6.494 6.646 446,214 -0.13(-1.98%)
Aug 10, 2015 6.845 6.944 6.706 6.780 593,333 -0.06(-0.89%)
Aug 07, 2015 6.914 6.996 6.689 6.841 616,426 -0.04(-0.63%)
Aug 06, 2015 7.239 7.248 6.784 6.884 733,419 -0.38(-5.19%)
Aug 05, 2015 7.416 7.416 7.161 7.261 166,948 -0.12(-1.64%)
Aug 04, 2015 7.525 7.598 7.334 7.382 161,929 -0.16(-2.18%)
Aug 03, 2015 7.577 7.728 7.529 7.546 186,694 -0.06(-0.80%)
Jul 31, 2015 7.732 7.745 7.451 7.607 383,407 -0.11(-1.46%)
Jul 30, 2015 7.771 7.780 7.551 7.719 80,753 -0.05(-0.67%)
Jul 29, 2015 7.330 8.183 7.317 7.771 214,676 +0.45(+6.15%)
Jul 28, 2015 7.590 7.590 6.888 7.321 742,907 -0.26(-3.48%)
Jul 27, 2015 7.685 7.793 7.577 7.585 195,459 -0.10(-1.35%)
Jul 24, 2015 7.750 7.828 7.685 7.689 189,692 -0.10(-1.33%)
Jul 23, 2015 7.754 7.797 7.732 7.793 87,324 +0.04(+0.56%)
Jul 22, 2015 7.719 7.750 7.646 7.750 57,558 +0.02(+0.28%)
Jul 21, 2015 7.715 7.793 7.711 7.728 96,792 +0.01(+0.17%)
Jul 20, 2015 7.676 7.745 7.616 7.715 212,736 +0.01(+0.11%)
Jul 17, 2015 7.672 7.706 7.577 7.706 239,607 +0.02(+0.28%)
Jul 16, 2015 7.793 7.888 7.646 7.685 656,691 -0.11(-1.39%)
Jul 15, 2015 7.754 7.932 7.707 7.793 166,483 +0.00(+0.06%)
Jul 14, 2015 7.758 7.819 7.611 7.789 189,202 -0.00(-0.06%)
Jul 13, 2015 7.685 7.880 7.685 7.793 216,877 +0.11(+1.41%)
Jul 10, 2015 7.754 7.763 7.577 7.685 386,673 -0.04(-0.56%)
Jul 09, 2015 7.741 7.815 7.577 7.728 176,519 +0.02(+0.28%)
Jul 08, 2015 7.810 7.858 7.642 7.706 219,374 -0.15(-1.87%)
Jul 07, 2015 8.005 8.010 7.685 7.854 1,468,073 -0.10(-1.31%)
Jul 06, 2015 7.659 7.997 7.659 7.958 158,295 +0.17(+2.22%)
Jul 02, 2015 7.984 7.784 7.784 7.784 2,563,119 -0.19(-2.39%)
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.