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%)
Sep 01, 2021 19.99 20.60 19.83 20.42 749,386 +0.43(+2.15%)
Aug 31, 2021 20.29 20.47 19.67 19.99 680,114 -0.39(-1.93%)
Aug 30, 2021 21.02 21.05 20.34 20.38 302,612 -0.53(-2.55%)
Aug 27, 2021 20.69 21.16 20.69 20.92 209,155 +0.21(+1.00%)
Aug 26, 2021 20.71 20.92 20.57 20.71 201,282 -0.05(-0.25%)
Aug 25, 2021 20.47 20.98 20.29 20.76 355,670 +0.35(+1.71%)
Aug 24, 2021 20.29 20.87 20.29 20.41 366,204 +0.25(+1.25%)
Aug 23, 2021 20.00 20.26 19.87 20.16 297,795 +0.21(+1.08%)
Aug 20, 2021 19.55 20.13 19.54 19.95 350,137 +0.29(+1.47%)
Aug 19, 2021 19.90 20.06 19.51 19.66 441,804 -0.44(-2.21%)
Aug 18, 2021 20.26 20.36 20.04 20.10 206,832 -0.16(-0.77%)
Aug 17, 2021 20.17 20.49 20.06 20.26 267,149 -0.05(-0.26%)
Aug 16, 2021 20.23 20.51 19.97 20.31 832,172 -0.21(-1.01%)
Aug 13, 2021 20.46 20.57 20.15 20.52 297,552 +0.01(+0.07%)
Aug 12, 2021 21.17 21.23 20.43 20.50 213,593 -0.60(-2.85%)
Aug 11, 2021 21.10 21.31 20.80 21.10 269,370 -0.01(-0.07%)
Aug 10, 2021 20.47 21.15 20.38 21.12 288,494 +0.62(+3.00%)
Aug 09, 2021 20.76 20.99 20.37 20.50 535,410 -0.27(-1.30%)
Aug 06, 2021 20.21 20.87 20.04 20.77 565,268 +0.67(+3.35%)
Aug 05, 2021 19.61 20.19 19.53 20.10 295,600 +0.48(+2.46%)
Aug 04, 2021 19.81 19.96 19.31 19.61 803,519 -0.15(-0.78%)
Aug 03, 2021 20.24 20.29 19.57 19.77 908,656 -0.42(-2.10%)
Aug 02, 2021 20.96 21.50 20.14 20.19 668,638 -0.74(-3.53%)
Jul 30, 2021 21.10 21.34 20.63 20.93 349,896 -0.29(-1.35%)
Jul 29, 2021 21.42 21.78 20.16 21.22 1,217,280 -0.26(-1.23%)
Jul 28, 2021 21.45 21.68 21.23 21.48 576,897 +0.26(+1.21%)
Jul 27, 2021 21.39 21.75 21.06 21.23 507,534 -0.38(-1.76%)
Jul 26, 2021 21.78 22.40 21.56 21.61 442,032 -0.33(-1.50%)
Jul 23, 2021 22.75 22.76 21.94 21.94 232,755 -0.54(-2.41%)
Jul 22, 2021 22.95 22.95 22.46 22.48 763,135 -0.23(-1.00%)
Jul 21, 2021 22.32 22.86 22.32 22.70 1,040,706 +0.54(+2.44%)
Jul 20, 2021 21.16 22.38 21.16 22.16 700,302 +0.96(+4.52%)
Jul 19, 2021 21.74 22.02 20.65 21.20 1,695,230 -0.83(-3.76%)
Jul 16, 2021 22.10 22.89 21.97 22.03 2,146,041 +0.09(+0.40%)
Jul 15, 2021 23.06 23.28 21.85 21.94 1,354,605 -1.13(-4.89%)
Jul 14, 2021 23.77 24.26 23.06 23.07 801,999 -0.33(-1.41%)
Jul 13, 2021 23.66 23.88 23.34 23.40 432,369 -0.21(-0.90%)
Jul 12, 2021 24.04 24.47 23.58 23.61 800,434 -0.48(-1.98%)
Jul 09, 2021 23.85 24.28 23.85 24.09 384,762 +0.44(+1.86%)
Jul 08, 2021 23.69 24.24 23.03 23.65 302,069 -0.40(-1.67%)
Jul 07, 2021 24.16 24.43 23.98 24.05 259,686 -0.16(-0.67%)
Jul 06, 2021 24.19 24.34 23.90 24.21 177,143 -0.12(-0.48%)
Jul 02, 2021 24.47 24.47 24.09 24.33 296,992 -0.10(-0.39%)
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.