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 (%)
Oct 31, 2017 9.891 9.967 9.805 9.827 201,170 -0.06(-0.60%)
Oct 30, 2017 9.972 9.978 9.709 9.886 300,074 -0.09(-0.86%)
Oct 27, 2017 9.891 9.972 9.665 9.972 204,196 +0.12(+1.20%)
Oct 26, 2017 9.929 9.983 9.810 9.854 203,958 -0.08(-0.76%)
Oct 25, 2017 9.972 9.972 9.864 9.929 310,784 -0.03(-0.32%)
Oct 24, 2017 9.891 9.972 9.891 9.961 181,548 +0.07(+0.71%)
Oct 23, 2017 9.940 9.988 9.778 9.891 242,733 -0.05(-0.49%)
Oct 20, 2017 9.784 9.972 9.757 9.940 246,842 +0.20(+2.10%)
Oct 19, 2017 9.703 9.740 9.611 9.735 233,325 +0.03(+0.33%)
Oct 18, 2017 9.945 9.945 9.627 9.703 304,053 -0.20(-2.01%)
Oct 17, 2017 9.972 9.984 9.810 9.902 556,228 -0.07(-0.70%)
Oct 16, 2017 9.854 9.994 9.757 9.972 614,448 +0.13(+1.37%)
Oct 13, 2017 9.686 9.875 9.649 9.837 475,829 +0.20(+2.07%)
Oct 12, 2017 9.519 9.697 9.492 9.638 210,997 +0.11(+1.13%)
Oct 11, 2017 9.579 9.660 9.444 9.530 179,526 -0.06(-0.67%)
Oct 10, 2017 9.498 9.606 9.390 9.595 134,226 +0.15(+1.60%)
Oct 09, 2017 9.525 9.555 9.414 9.444 110,411 -0.08(-0.85%)
Oct 06, 2017 9.681 9.681 9.487 9.525 98,889 -0.17(-1.72%)
Oct 05, 2017 9.568 9.703 9.541 9.692 230,274 +0.09(+0.90%)
Oct 04, 2017 9.708 9.708 9.510 9.606 130,720 -0.08(-0.78%)
Oct 03, 2017 9.751 9.770 9.573 9.681 146,530 -0.09(-0.94%)
Oct 02, 2017 9.730 9.797 9.595 9.773 208,262 +0.05(+0.50%)
Sep 29, 2017 9.740 9.765 9.627 9.724 163,829 -0.01(-0.11%)
Sep 28, 2017 9.660 9.751 9.600 9.735 172,021 +0.05(+0.50%)
Sep 27, 2017 9.703 9.800 9.568 9.686 411,618 -0.01(-0.06%)
Sep 26, 2017 9.649 9.703 9.534 9.692 114,291 +0.03(+0.33%)
Sep 25, 2017 9.546 9.676 9.509 9.660 179,900 +0.07(+0.73%)
Sep 22, 2017 9.660 9.660 9.476 9.589 225,515 -0.08(-0.78%)
Sep 21, 2017 9.692 9.692 9.573 9.665 112,664 -0.01(-0.11%)
Sep 20, 2017 9.616 9.703 9.573 9.676 155,329 +0.06(+0.62%)
Sep 19, 2017 9.390 9.703 9.304 9.616 228,116 +0.22(+2.29%)
Sep 18, 2017 9.498 9.498 9.325 9.401 144,361 -0.08(-0.80%)
Sep 15, 2017 9.465 9.498 9.352 9.476 186,599 +0.03(+0.29%)
Sep 14, 2017 9.557 9.611 9.371 9.449 173,906 -0.12(-1.24%)
Sep 13, 2017 9.595 9.643 9.401 9.568 213,271 -0.03(-0.28%)
Sep 12, 2017 9.422 9.643 9.385 9.595 204,416 +0.23(+2.42%)
Sep 11, 2017 9.336 9.503 9.304 9.368 197,417 +0.11(+1.22%)
Sep 08, 2017 9.261 9.271 9.142 9.255 151,594 +0.01(+0.06%)
Sep 07, 2017 9.271 9.347 9.137 9.250 462,818 -0.02(-0.17%)
Sep 06, 2017 9.115 9.309 9.102 9.266 357,608 +0.16(+1.72%)
Sep 05, 2017 9.228 9.258 9.029 9.110 180,924 -0.12(-1.29%)
Sep 01, 2017 9.196 9.244 9.153 9.228 105,887 +0.04(+0.41%)
Aug 31, 2017 9.137 9.212 9.126 9.191 112,320 +0.06(+0.71%)
Aug 30, 2017 9.228 9.231 9.110 9.126 110,988 -0.08(-0.82%)
Aug 29, 2017 9.131 9.218 9.077 9.201 154,023 +0.02(+0.23%)
Aug 28, 2017 9.266 9.308 8.776 9.180 428,889 -0.11(-1.22%)
Aug 25, 2017 9.261 9.438 9.201 9.293 152,837 +0.04(+0.47%)
Aug 24, 2017 9.169 9.406 9.137 9.250 459,561 +0.09(+0.94%)
Aug 23, 2017 9.164 9.244 9.147 9.164 289,322 +0.00(+0.00%)
Aug 22, 2017 9.201 9.201 9.115 9.164 238,650 -0.03(-0.29%)
Aug 21, 2017 9.293 9.293 9.174 9.191 182,388 -0.11(-1.16%)
Aug 18, 2017 9.223 9.298 9.153 9.298 106,267 +0.05(+0.58%)
Aug 17, 2017 9.244 9.271 9.094 9.244 363,016 -0.02(-0.17%)
Aug 16, 2017 9.439 9.468 9.226 9.261 259,919 -0.16(-1.66%)
Aug 15, 2017 9.422 9.470 9.274 9.417 155,821 -0.01(-0.11%)
Aug 14, 2017 9.480 9.549 9.428 9.428 175,966 -0.03(-0.28%)
Aug 11, 2017 9.406 9.629 9.258 9.454 308,239 -0.03(-0.28%)
Aug 10, 2017 9.459 9.504 9.385 9.480 216,695 -0.01(-0.11%)
Aug 09, 2017 9.644 9.644 9.470 9.491 152,862 -0.13(-1.32%)
Aug 08, 2017 9.507 9.660 9.422 9.618 519,790 +0.14(+1.45%)
Aug 07, 2017 9.724 9.740 9.454 9.480 357,400 -0.20(-2.08%)
Aug 04, 2017 9.242 9.724 9.179 9.681 585,480 +0.16(+1.72%)
Aug 03, 2017 9.465 9.576 9.322 9.517 736,855 +0.01(+0.11%)
Aug 02, 2017 9.010 9.523 8.925 9.507 718,632 +0.50(+5.58%)
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.