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 (%)
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%)
Feb 01, 2021 16.13 16.30 15.67 16.15 694,689 +0.34(+2.13%)
Jan 29, 2021 15.90 15.97 15.60 15.82 466,656 -0.01(-0.09%)
Jan 28, 2021 16.36 16.46 15.68 15.83 448,739 -0.44(-2.73%)
Jan 27, 2021 15.93 16.60 14.60 16.28 907,553 -0.06(-0.39%)
Jan 26, 2021 16.84 16.86 16.05 16.34 614,107 -0.42(-2.48%)
Jan 25, 2021 16.96 17.01 16.60 16.76 294,489 -0.24(-1.39%)
Jan 22, 2021 16.82 17.07 16.42 16.99 333,226 +0.10(+0.59%)
Jan 21, 2021 16.88 17.00 16.69 16.89 503,425 -0.05(-0.30%)
Jan 20, 2021 17.26 17.36 16.91 16.94 897,187 -0.38(-2.19%)
Jan 19, 2021 16.86 17.36 16.76 17.32 839,264 +0.43(+2.54%)
Jan 15, 2021 16.81 16.98 16.56 16.89 407,276 +0.04(+0.21%)
Jan 14, 2021 16.55 16.96 16.53 16.86 559,030 +0.39(+2.39%)
Jan 13, 2021 16.07 16.64 15.98 16.46 471,429 +0.37(+2.31%)
Jan 12, 2021 15.73 16.18 15.64 16.09 289,547 +0.36(+2.28%)
Jan 11, 2021 15.40 15.89 15.38 15.73 358,438 +0.06(+0.41%)
Jan 08, 2021 16.30 16.39 15.32 15.67 831,598 -0.54(-3.36%)
Jan 07, 2021 16.46 16.46 15.97 16.21 337,887 -0.09(-0.57%)
Jan 06, 2021 16.28 16.46 15.99 16.30 897,856 +0.06(+0.40%)
Jan 05, 2021 16.38 16.57 16.15 16.24 360,187 -0.04(-0.26%)
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.