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 (%)
Nov 30, 2021 17.27 17.56 15.96 16.84 2,202,749 -0.65(-3.73%)
Nov 29, 2021 17.67 18.19 17.22 17.49 1,401,792 -0.05(-0.26%)
Nov 26, 2021 17.94 17.94 16.98 17.53 1,135,012 -0.74(-4.07%)
Nov 24, 2021 18.20 18.53 18.09 18.28 428,750 +0.02(+0.12%)
Nov 23, 2021 18.21 18.71 18.09 18.25 676,214 +0.11(+0.62%)
Nov 22, 2021 18.82 19.12 18.12 18.14 970,512 -0.61(-3.24%)
Nov 19, 2021 19.00 19.38 18.70 18.75 497,791 -0.38(-1.96%)
Nov 18, 2021 18.89 19.21 18.99 19.12 429,503 +0.23(+1.19%)
Nov 17, 2021 18.70 19.24 18.66 18.90 553,123 +0.16(+0.84%)
Nov 16, 2021 19.00 19.06 18.43 18.74 993,645 -0.26(-1.38%)
Nov 15, 2021 19.16 19.42 18.97 19.00 732,122 -0.11(-0.59%)
Nov 12, 2021 18.91 19.31 18.75 19.12 887,703 +0.10(+0.51%)
Nov 11, 2021 19.20 19.20 18.84 19.02 892,096 -0.20(-1.04%)
Nov 10, 2021 19.42 19.22 482,666 -0.16(-0.84%)
Nov 09, 2021 19.95 20.36 19.26 19.38 571,819 -0.63(-3.15%)
Nov 08, 2021 19.95 20.40 19.53 20.01 1,128,940 +0.30(+1.50%)
Nov 05, 2021 19.21 19.77 19.20 19.72 384,693 +0.77(+4.07%)
Nov 04, 2021 19.37 19.37 18.80 18.95 1,314,343 -0.35(-1.81%)
Nov 03, 2021 19.08 19.60 18.60 19.29 526,372 +0.03(+0.15%)
Nov 02, 2021 19.79 20.22 19.18 19.26 576,439 -0.41(-2.11%)
Nov 01, 2021 19.12 19.78 18.89 19.68 566,624 +0.33(+1.72%)
Oct 29, 2021 20.22 20.54 18.90 19.35 2,578,576 -0.90(-4.46%)
Oct 28, 2021 20.17 20.84 20.03 20.25 956,377 -0.01(-0.04%)
Oct 27, 2021 20.15 20.49 20.00 20.26 414,940 +0.10(+0.51%)
Oct 26, 2021 20.16 19.98 20.15 331,216 -0.05(-0.26%)
Oct 25, 2021 20.03 20.74 19.97 20.20 562,985 +0.26(+1.30%)
Oct 22, 2021 19.75 20.13 19.65 19.95 952,344 +0.16(+0.79%)
Oct 21, 2021 19.69 19.91 19.45 19.79 565,246 +0.23(+1.17%)
Oct 20, 2021 19.19 19.87 19.17 19.56 656,302 +0.33(+1.73%)
Oct 19, 2021 19.34 19.51 18.91 19.23 422,944 +0.16(+0.82%)
Oct 18, 2021 19.13 19.57 18.80 19.07 366,320 +0.04(+0.23%)
Oct 15, 2021 18.85 19.16 18.74 19.03 351,019 +0.33(+1.74%)
Oct 14, 2021 19.33 19.40 18.66 18.70 1,239,825 -0.36(-1.90%)
Oct 13, 2021 18.97 19.47 18.97 19.06 647,303 -0.04(-0.23%)
Oct 12, 2021 19.45 19.64 18.96 19.11 515,629 -0.36(-1.86%)
Oct 11, 2021 18.85 19.63 18.85 19.47 899,403 +0.73(+3.87%)
Oct 08, 2021 18.00 18.84 18.00 18.75 528,869 +0.70(+3.86%)
Oct 07, 2021 18.37 18.52 17.64 18.05 1,622,771 -0.19(-1.06%)
Oct 06, 2021 18.52 18.71 17.94 18.24 1,472,015 -0.50(-2.69%)
Oct 05, 2021 19.40 19.43 18.68 18.75 1,130,877 -0.58(-2.99%)
Oct 04, 2021 18.81 19.38 18.68 19.32 1,138,803 +0.43(+2.27%)
Oct 01, 2021 18.73 19.22 18.72 18.89 639,821 +0.09(+0.47%)
Sep 30, 2021 18.58 18.98 18.44 18.80 639,722 +0.26(+1.40%)
Sep 29, 2021 18.71 18.88 17.95 18.54 1,447,081 -0.16(-0.83%)
Sep 28, 2021 19.01 19.09 18.68 18.70 382,819 -0.19(-1.02%)
Sep 27, 2021 18.75 19.19 18.71 18.89 559,361 +0.05(+0.28%)
Sep 24, 2021 18.70 18.94 18.59 18.84 193,897 +0.16(+0.87%)
Sep 23, 2021 17.74 18.87 17.63 18.68 1,020,839 +0.94(+5.30%)
Sep 22, 2021 17.97 18.45 17.70 17.74 1,325,089 -0.16(-0.87%)
Sep 21, 2021 18.54 18.65 17.72 17.89 1,004,690 -0.63(-3.40%)
Sep 20, 2021 18.28 18.53 18.06 18.52 582,565 -0.10(-0.56%)
Sep 17, 2021 18.66 18.71 18.32 18.63 518,624 -0.07(-0.36%)
Sep 16, 2021 18.60 18.77 18.45 18.69 683,413 +0.05(+0.28%)
Sep 15, 2021 18.80 18.83 18.29 18.64 1,380,892 +0.21(+1.13%)
Sep 14, 2021 18.56 18.67 18.29 18.43 2,264,733 -0.12(-0.64%)
Sep 13, 2021 18.89 18.97 18.27 18.55 1,635,398 -0.35(-1.84%)
Sep 10, 2021 19.12 19.27 18.68 18.90 7,654,642 -0.45(-2.34%)
Sep 09, 2021 18.10 19.46 16.97 19.35 3,387,063 +0.46(+2.43%)
Sep 08, 2021 19.97 20.21 18.13 18.89 1,171,541 -1.19(-5.90%)
Sep 07, 2021 20.66 20.88 19.97 20.08 244,888 -0.63(-3.04%)
Sep 03, 2021 20.75 21.08 20.58 20.71 276,244 -0.10(-0.50%)
Sep 02, 2021 20.51 20.93 20.26 20.81 381,330 +0.39(+1.92%)
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.