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 (%)
Apr 30, 2021 21.18 21.99 20.30 20.43 793,752 -1.22(-5.65%)
Apr 29, 2021 21.70 21.77 21.15 21.65 454,807 -0.01(-0.07%)
Apr 28, 2021 21.45 21.93 21.34 21.66 359,760 +0.30(+1.42%)
Apr 27, 2021 21.05 21.57 20.80 21.36 2,582,622 +0.03(+0.14%)
Apr 26, 2021 20.97 21.62 20.86 21.33 747,033 +0.50(+2.40%)
Apr 23, 2021 20.95 21.21 20.75 20.83 365,421 +0.07(+0.31%)
Apr 22, 2021 20.87 21.23 20.57 20.77 452,607 -0.07(-0.35%)
Apr 21, 2021 19.77 20.89 19.70 20.84 460,961 +0.87(+4.35%)
Apr 20, 2021 19.80 20.10 19.54 19.97 608,627 +0.06(+0.29%)
Apr 19, 2021 19.68 20.21 19.68 19.91 794,039 +0.24(+1.21%)
Apr 16, 2021 20.69 20.78 19.67 19.67 1,839,414 -0.94(-4.56%)
Apr 15, 2021 20.71 20.77 20.10 20.61 703,530 +0.18(+0.88%)
Apr 14, 2021 20.30 20.87 20.25 20.43 1,799,180 +0.12(+0.61%)
Apr 13, 2021 19.97 20.32 19.56 20.31 1,177,404 +0.23(+1.15%)
Apr 12, 2021 20.76 20.76 19.69 20.08 489,603 -0.69(-3.34%)
Apr 09, 2021 20.61 21.24 20.45 20.77 739,415 +0.10(+0.49%)
Apr 08, 2021 20.41 20.74 19.83 20.67 425,227 +0.28(+1.38%)
Apr 07, 2021 20.11 20.58 19.97 20.39 318,131 +0.31(+1.55%)
Apr 06, 2021 20.35 20.56 20.07 20.08 454,108 -0.46(-2.25%)
Apr 05, 2021 20.45 20.64 19.93 20.54 563,377 +0.09(+0.46%)
Apr 01, 2021 20.53 20.79 20.18 20.45 376,759 +0.06(+0.28%)
Mar 31, 2021 20.32 20.76 20.32 20.39 535,132 +0.16(+0.79%)
Mar 30, 2021 20.14 20.57 19.89 20.23 204,509 +0.05(+0.25%)
Mar 29, 2021 21.26 21.43 20.06 20.18 892,674 -0.97(-4.58%)
Mar 26, 2021 20.61 21.26 20.35 21.15 605,856 +0.61(+2.96%)
Mar 25, 2021 20.11 20.73 19.67 20.54 393,137 +0.33(+1.65%)
Mar 24, 2021 19.67 20.46 19.67 20.21 728,230 +0.68(+3.48%)
Mar 23, 2021 20.22 20.25 19.31 19.53 672,566 -0.92(-4.49%)
Mar 22, 2021 20.96 20.96 20.32 20.45 710,936 -0.56(-2.69%)
Mar 19, 2021 21.22 21.71 20.79 21.01 683,973 -0.33(-1.53%)
Mar 18, 2021 21.77 22.42 21.15 21.34 485,186 -0.51(-2.32%)
Mar 17, 2021 21.51 22.01 21.40 21.84 803,021 +0.29(+1.34%)
Mar 16, 2021 21.82 21.84 21.26 21.55 637,392 -0.35(-1.62%)
Mar 15, 2021 22.10 22.27 21.45 21.91 490,815 -0.36(-1.62%)
Mar 12, 2021 22.35 22.66 21.99 22.27 549,169 -0.26(-1.16%)
Mar 11, 2021 22.55 22.91 22.05 22.53 1,035,725 -0.12(-0.51%)
Mar 10, 2021 22.09 22.69 21.77 22.65 3,149,016 +0.34(+1.51%)
Mar 09, 2021 22.35 22.69 22.03 22.31 304,212 -0.13(-0.57%)
Mar 08, 2021 22.05 22.77 22.05 22.44 795,080 +0.47(+2.12%)
Mar 05, 2021 21.39 22.23 21.11 21.97 1,097,899 +1.07(+5.10%)
Mar 04, 2021 21.01 21.64 20.56 20.91 499,225 -0.27(-1.28%)
Mar 03, 2021 20.30 21.29 20.30 21.18 785,465 +0.79(+3.86%)
Mar 02, 2021 20.09 20.58 19.78 20.39 1,023,582 +0.50(+2.52%)
Mar 01, 2021 19.55 20.11 19.35 19.89 871,577 +0.76(+3.97%)
Feb 26, 2021 18.72 19.64 18.48 19.13 1,994,467 +0.64(+3.48%)
Feb 25, 2021 19.08 19.31 18.44 18.49 1,023,149 -0.79(-4.12%)
Feb 24, 2021 19.46 19.58 19.17 19.28 717,464 -0.32(-1.64%)
Feb 23, 2021 19.16 19.71 18.29 19.60 694,018 +0.66(+3.48%)
Feb 22, 2021 19.16 19.41 18.89 18.95 575,349 -0.11(-0.60%)
Feb 19, 2021 19.05 19.45 18.92 19.06 1,020,496 +0.03(+0.15%)
Feb 18, 2021 18.62 19.12 17.82 19.03 1,095,288 +0.25(+1.33%)
Feb 17, 2021 19.07 19.32 18.57 18.78 900,804 -0.34(-1.76%)
Feb 16, 2021 19.94 19.97 18.95 19.12 883,633 -0.49(-2.48%)
Feb 12, 2021 19.68 20.01 19.12 19.60 817,347 -0.11(-0.58%)
Feb 11, 2021 19.62 20.02 19.27 19.72 1,880,643 -0.30(-1.50%)
Feb 10, 2021 17.84 20.20 17.54 20.02 3,068,285 +2.70(+15.58%)
Feb 09, 2021 17.21 17.39 16.93 17.32 742,775 +0.06(+0.37%)
Feb 08, 2021 17.18 17.28 17.00 17.26 111,699 +0.19(+1.09%)
Feb 05, 2021 16.68 17.31 16.66 17.07 293,267 +0.42(+2.54%)
Feb 04, 2021 16.60 16.68 16.24 16.65 185,779 +0.07(+0.43%)
Feb 03, 2021 16.28 16.62 16.19 16.58 288,844 +0.39(+2.39%)
Feb 02, 2021 16.27 16.45 16.16 16.19 641,687 +0.04(+0.22%)
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.