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, 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.