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, 2019 9.679 9.679 9.584 9.584 238,149 -0.09(-0.98%)
Sep 27, 2019 9.698 9.767 9.660 9.679 673,228 -0.06(-0.65%)
Sep 26, 2019 9.679 9.850 9.666 9.742 295,143 +0.04(+0.39%)
Sep 25, 2019 10.03 10.05 9.704 9.704 443,995 -0.31(-3.10%)
Sep 24, 2019 10.08 10.11 9.995 10.01 190,837 -0.06(-0.57%)
Sep 23, 2019 10.18 10.18 10.06 10.07 200,898 -0.11(-1.12%)
Sep 20, 2019 10.19 10.29 10.12 10.19 353,290 -0.03(-0.31%)
Sep 19, 2019 10.20 10.32 10.18 10.22 414,756 +0.05(+0.50%)
Sep 18, 2019 10.11 10.24 10.07 10.17 373,248 +0.06(+0.56%)
Sep 17, 2019 10.09 10.19 9.945 10.11 643,301 +0.02(+0.19%)
Sep 16, 2019 10.10 10.19 10.00 10.09 556,085 +0.03(+0.31%)
Sep 13, 2019 10.07 10.13 9.988 10.06 288,639 +0.00(+0.00%)
Sep 12, 2019 10.17 10.23 10.05 10.06 358,184 -0.11(-1.12%)
Sep 11, 2019 9.964 10.19 9.964 10.17 547,014 +0.35(+3.54%)
Sep 10, 2019 9.679 9.831 9.662 9.825 455,982 +0.15(+1.57%)
Sep 09, 2019 9.635 9.692 9.540 9.673 292,791 +0.09(+0.99%)
Sep 06, 2019 9.489 9.635 9.489 9.578 262,715 +0.09(+1.00%)
Sep 05, 2019 9.572 9.616 9.470 9.483 197,512 +0.03(+0.33%)
Sep 04, 2019 9.432 9.521 9.420 9.451 147,925 +0.09(+0.95%)
Sep 03, 2019 9.432 9.432 9.220 9.363 102,386 -0.07(-0.74%)
Aug 30, 2019 9.420 9.489 9.363 9.432 263,189 +0.03(+0.27%)
Aug 29, 2019 9.508 9.603 9.394 9.407 100,789 -0.04(-0.47%)
Aug 28, 2019 9.483 9.521 9.451 9.451 111,511 -0.04(-0.40%)
Aug 27, 2019 9.591 9.648 9.464 9.489 130,267 +0.00(+0.00%)
Aug 26, 2019 9.515 9.522 9.464 9.489 92,729 +0.03(+0.27%)
Aug 23, 2019 9.673 9.692 9.439 9.464 112,705 -0.18(-1.90%)
Aug 22, 2019 9.723 9.723 9.603 9.648 156,995 -0.06(-0.59%)
Aug 21, 2019 9.730 9.742 9.568 9.704 339,332 +0.15(+1.52%)
Aug 20, 2019 9.483 9.594 9.483 9.559 91,005 +0.07(+0.73%)
Aug 19, 2019 9.363 9.521 9.338 9.489 152,684 +0.13(+1.42%)
Aug 16, 2019 9.325 9.401 9.249 9.357 66,390 +0.07(+0.75%)
Aug 15, 2019 9.110 9.287 9.009 9.287 217,143 +0.18(+1.94%)
Aug 14, 2019 9.277 9.277 9.085 9.110 166,664 -0.14(-1.47%)
Aug 13, 2019 9.246 9.357 9.215 9.246 281,828 -0.02(-0.20%)
Aug 12, 2019 9.431 9.475 9.240 9.264 90,568 -0.17(-1.77%)
Aug 09, 2019 9.475 9.481 9.357 9.431 88,608 -0.05(-0.52%)
Aug 08, 2019 9.438 9.605 9.431 9.481 185,878 +0.04(+0.46%)
Aug 07, 2019 9.425 9.512 9.320 9.438 116,394 +0.01(+0.07%)
Aug 06, 2019 9.444 9.580 9.351 9.431 165,427 +0.05(+0.53%)
Aug 05, 2019 9.506 9.518 9.277 9.382 226,119 -0.23(-2.38%)
Aug 02, 2019 9.703 9.747 9.487 9.611 392,270 +0.36(+3.95%)
Aug 01, 2019 9.227 9.252 9.141 9.246 307,980 -0.01(-0.07%)
Jul 31, 2019 9.252 9.281 9.215 9.252 232,901 +0.03(+0.34%)
Jul 30, 2019 9.252 9.274 9.215 9.221 84,797 -0.04(-0.47%)
Jul 29, 2019 9.258 9.295 9.203 9.264 291,289 +0.01(+0.07%)
Jul 26, 2019 9.302 9.339 9.178 9.258 202,279 -0.02(-0.20%)
Jul 25, 2019 9.326 9.425 9.184 9.277 217,739 -0.04(-0.46%)
Jul 24, 2019 9.264 9.376 9.246 9.320 179,584 +0.04(+0.47%)
Jul 23, 2019 9.320 9.339 9.215 9.277 482,990 -0.02(-0.20%)
Jul 22, 2019 9.277 9.351 9.277 9.295 226,732 +0.02(+0.20%)
Jul 19, 2019 9.363 9.438 9.271 9.277 217,640 -0.07(-0.79%)
Jul 18, 2019 9.487 9.530 9.308 9.351 263,977 -0.09(-0.92%)
Jul 17, 2019 9.530 9.568 9.326 9.438 291,479 -0.10(-1.04%)
Jul 16, 2019 9.524 9.580 9.518 9.537 118,746 +0.00(+0.00%)
Jul 15, 2019 9.574 9.586 9.524 9.537 81,995 -0.03(-0.32%)
Jul 12, 2019 9.462 9.605 9.462 9.567 155,064 +0.15(+1.58%)
Jul 11, 2019 9.425 9.462 9.345 9.419 158,770 +0.03(+0.33%)
Jul 10, 2019 9.400 9.481 9.277 9.388 143,904 +0.01(+0.13%)
Jul 09, 2019 9.302 9.450 9.277 9.376 258,911 +0.07(+0.80%)
Jul 08, 2019 9.320 9.339 9.221 9.302 172,772 -0.04(-0.40%)
Jul 05, 2019 9.320 9.388 9.283 9.339 114,641 -0.02(-0.26%)
Jul 03, 2019 9.302 9.382 9.264 9.363 122,079 +0.06(+0.60%)
Jul 02, 2019 9.289 9.370 9.196 9.308 325,878 +0.03(+0.33%)
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.